Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
REX American Resources (REX) Historical Prices: Free Download & Interactive Data Table 2025

REX Historical Prices

Summary

Key Stock Metrics

16.73

(April 7, 2025)

52-Week Low

62.58

(September 9, 2025)

52-Week High

62.58

(September 9, 2025)

All-Time High

60.83

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2004-05-11	0.16	0.16	0.16	0.16	160200
2004-05-12	0.16	0.16	0.16	0.16	60000
2004-05-18	0.14	0.15	0.14	0.15	168000
2004-05-19	0.15	0.15	0.15	0.15	168000
2004-05-21	0.15	0.16	0.15	0.15	66000
2004-05-25	0.16	0.16	0.16	0.16	6000
2004-05-28	0.14	0.14	0.14	0.14	120000
2004-06-01	0.14	0.14	0.13	0.14	61800
2004-06-03	0.14	0.14	0.13	0.14	96600
2004-06-09	0.13	0.13	0.13	0.13	60000
2004-06-24	0.14	0.14	0.14	0.14	76800
2004-08-05	0.13	0.13	0.13	0.13	2400
2004-08-10	0.13	0.13	0.13	0.13	30000
2004-08-12	0.12	0.12	0.12	0.12	150000
2004-08-20	0.13	0.13	0.13	0.13	14400
2004-09-13	0.13	0.13	0.12	0.13	13200
2004-09-20	0.13	0.13	0.13	0.13	1200
2004-09-28	0.14	0.16	0.14	0.14	1800
2004-09-29	0.14	0.14	0.14	0.14	9000
2004-10-13	0.14	0.14	0.14	0.14	3000
2004-10-15	0.14	0.14	0.14	0.14	30600
2004-11-03	0.14	0.14	0.14	0.14	1800
2004-12-02	0.14	0.14	0.14	0.14	132000
2004-12-07	0.14	0.14	0.14	0.14	9000
2004-12-09	0.13	0.13	0.13	0.13	5400
2004-12-14	0.14	0.14	0.13	0.14	234000
2004-12-20	0.12	0.12	0.12	0.12	11400
2004-12-22	0.13	0.13	0.13	0.13	24000
2004-12-23	0.15	0.15	0.13	0.15	38400
2004-12-29	0.15	0.15	0.15	0.15	237000
2004-12-30	0.16	0.16	0.15	0.16	162000
2004-12-31	0.17	0.17	0.16	0.17	421200
2005-01-04	0.16	0.16	0.16	0.16	12000
2005-01-06	0.16	0.17	0.16	0.16	310200
2005-01-07	0.17	0.17	0.16	0.17	13800
2005-01-11	0.17	0.17	0.17	0.17	307800
2005-01-12	0.16	0.16	0.16	0.16	442200
2005-01-13	0.16	0.16	0.16	0.16	78000
2005-01-14	0.16	0.16	0.16	0.16	42000
2005-01-19	0.16	0.16	0.16	0.16	82800
2005-01-25	0.15	0.15	0.15	0.15	83400
2005-01-27	0.16	0.16	0.16	0.16	48000
2005-01-28	0.16	0.16	0.16	0.16	276000
2005-01-31	0.16	0.16	0.16	0.16	1800000
2005-02-01	0.16	0.16	0.16	0.16	1800000
2005-02-02	0.16	0.16	0.16	0.16	1800000
2005-02-03	0.15	0.15	0.15	0.15	382800
2005-02-04	0.16	0.16	0.16	0.16	60000
2005-02-07	0.16	0.16	0.16	0.16	60000
2005-02-08	0.18	0.18	0.18	0.18	66000
2005-02-09	0.18	0.18	0.18	0.18	66000
2005-02-10	0.18	0.18	0.18	0.18	110400
2005-02-11	0.17	0.19	0.17	0.17	4200
2005-02-15	0.18	0.18	0.18	0.18	40800
2005-02-16	0.21	0.21	0.20	0.21	87000
2005-02-17	0.21	0.23	0.21	0.21	2104200
2005-02-22	0.23	0.23	0.23	0.23	6000
2005-02-23	0.22	0.23	0.22	0.22	60600
2005-02-25	0.24	0.24	0.24	0.24	168000
2005-02-28	0.26	0.26	0.24	0.26	657600
2005-03-01	0.27	0.29	0.26	0.27	182400
2005-03-02	0.28	0.28	0.26	0.28	571800
2005-03-03	0.27	0.27	0.25	0.27	229800
2005-03-04	0.25	0.26	0.24	0.25	390000
2005-03-07	0.23	0.24	0.23	0.23	127800
2005-03-08	0.24	0.25	0.24	0.24	250800
2005-03-09	0.25	0.25	0.25	0.25	60000
2005-03-10	0.24	0.24	0.24	0.24	114000
2005-03-11	0.24	0.25	0.24	0.24	217800
2005-03-14	0.24	0.24	0.24	0.24	119400
2005-03-15	0.23	0.23	0.23	0.23	78000
2005-03-18	0.23	0.23	0.23	0.23	3000
2005-03-21	0.22	0.22	0.22	0.22	6000
2005-03-22	0.22	0.22	0.22	0.22	12000
2005-03-28	0.23	0.23	0.22	0.23	180600
2005-03-29	0.22	0.22	0.22	0.22	243600
2005-03-30	0.22	0.22	0.21	0.22	360000
2005-03-31	0.22	0.22	0.21	0.22	8400
2005-04-04	0.21	0.21	0.21	0.21	4200
2005-04-08	0.20	0.21	0.20	0.20	121800
2005-04-11	0.21	0.22	0.21	0.21	37800
2005-04-12	0.22	0.22	0.22	0.22	6000
2005-04-13	0.20	0.20	0.20	0.20	8400
2005-04-14	0.19	0.19	0.19	0.19	6000
2005-04-22	0.17	0.17	0.17	0.17	4800
2005-04-25	0.18	0.19	0.18	0.18	11400
2005-04-27	0.19	0.19	0.19	0.19	12000
2005-04-28	0.19	0.19	0.19	0.19	30000
2005-04-29	0.19	0.19	0.18	0.19	19200
2005-05-03	0.17	0.17	0.17	0.17	12000
2005-05-10	0.18	0.18	0.18	0.18	1200
2005-05-12	0.17	0.17	0.17	0.17	12000
2005-05-17	0.17	0.17	0.17	0.17	18000
2005-05-18	0.17	0.17	0.17	0.17	600
2005-05-24	0.16	0.16	0.16	0.16	1800
2005-05-25	0.16	0.16	0.16	0.16	17400
2005-05-26	0.15	0.15	0.15	0.15	6600
2005-05-27	0.14	0.14	0.14	0.14	24000
2005-05-31	0.14	0.14	0.14	0.14	3000
2005-06-01	0.14	0.14	0.14	0.14	208200
2005-06-03	0.15	0.15	0.14	0.15	91800
2005-06-07	0.14	0.14	0.14	0.14	12000
2005-06-14	0.14	0.14	0.14	0.14	39600
2005-06-15	0.15	0.15	0.14	0.15	187800
2005-06-16	0.15	0.15	0.15	0.15	3000
2005-06-17	0.15	0.15	0.15	0.15	126000
2005-06-21	0.15	0.15	0.14	0.15	74400
2005-06-22	0.14	0.14	0.14	0.14	30000
2005-06-23	0.14	0.14	0.14	0.14	102000
2005-06-24	0.15	0.15	0.14	0.15	202200
2005-06-27	0.14	0.14	0.14	0.14	18000
2005-06-29	0.14	0.14	0.14	0.14	13800
2005-07-06	0.14	0.14	0.14	0.14	24000
2005-07-08	0.14	0.14	0.14	0.14	24000
2005-07-11	0.13	0.14	0.13	0.13	6000
2005-07-12	0.14	0.14	0.14	0.14	3000
2005-07-13	0.14	0.14	0.14	0.14	114000
2005-07-14	0.14	0.14	0.14	0.14	540000
2005-07-22	0.14	0.14	0.14	0.14	3000
2005-07-28	0.14	0.14	0.14	0.14	31200
2005-07-29	0.14	0.14	0.14	0.14	30000
2005-08-02	0.14	0.14	0.14	0.14	318000
2005-08-05	0.13	0.13	0.13	0.13	8400
2005-08-08	0.14	0.14	0.13	0.14	43200
2005-08-09	0.14	0.14	0.14	0.14	12000
2005-08-10	0.14	0.14	0.14	0.14	175800
2005-08-11	0.14	0.14	0.14	0.14	60000
2005-08-12	0.13	0.14	0.13	0.13	63000
2005-08-15	0.14	0.14	0.14	0.14	12000
2005-08-16	0.14	0.14	0.14	0.14	300000
2005-08-17	0.14	0.14	0.14	0.14	6000
2005-08-18	0.14	0.14	0.14	0.14	30000
2005-08-19	0.14	0.14	0.14	0.14	6000
2005-08-22	0.14	0.15	0.14	0.14	312000
2005-08-23	0.15	0.15	0.15	0.15	72000
2005-08-24	0.16	0.16	0.15	0.16	117600
2005-08-25	0.15	0.15	0.15	0.15	18000
2005-08-26	0.16	0.16	0.16	0.16	31800
2005-08-29	0.16	0.16	0.16	0.16	31800
2005-08-30	0.16	0.16	0.16	0.16	24000
2005-08-31	0.16	0.16	0.16	0.16	16800
2005-09-01	0.16	0.16	0.16	0.16	16200
2005-09-02	0.15	0.15	0.15	0.15	18000
2005-09-06	0.15	0.15	0.15	0.15	15000
2005-09-07	0.15	0.15	0.15	0.15	187800
2005-09-08	0.15	0.15	0.15	0.15	163800
2005-09-09	0.15	0.15	0.15	0.15	150000
2005-09-12	0.14	0.15	0.14	0.14	80400
2005-09-13	0.15	0.15	0.15	0.15	184800
2005-09-14	0.15	0.15	0.15	0.15	184800
2005-09-15	0.15	0.15	0.15	0.15	34200
2005-09-20	0.15	0.15	0.15	0.15	210000
2005-09-21	0.14	0.15	0.14	0.14	204600
2005-09-22	0.14	0.14	0.14	0.14	6000
2005-09-23	0.15	0.15	0.15	0.15	192000
2005-09-26	0.15	0.15	0.15	0.15	192000
2005-09-27	0.14	0.14	0.14	0.14	18600
2005-09-28	0.15	0.15	0.15	0.15	105000
2005-09-29	0.14	0.14	0.14	0.14	9000
2005-09-30	0.15	0.15	0.15	0.15	72600
2005-10-03	0.15	0.15	0.15	0.15	39600
2005-10-04	0.15	0.15	0.15	0.15	39000
2005-10-05	0.15	0.15	0.14	0.15	205800
2005-10-06	0.14	0.14	0.14	0.14	90000
2005-10-07	0.14	0.14	0.14	0.14	90000
2005-10-10	0.14	0.14	0.14	0.14	90000
2005-10-11	0.14	0.15	0.14	0.14	24600
2005-10-12	0.14	0.15	0.14	0.14	51000
2005-10-13	0.14	0.14	0.14	0.14	50400
2005-10-17	0.14	0.14	0.14	0.14	12000
2005-10-18	0.14	0.14	0.14	0.14	12000
2005-10-19	0.14	0.14	0.14	0.14	7200
2005-10-20	0.14	0.14	0.14	0.14	7200
2005-10-21	0.15	0.15	0.13	0.15	28800
2005-10-24	0.14	0.14	0.14	0.14	15000
2005-10-25	0.14	0.14	0.14	0.14	42000
2005-10-26	0.14	0.14	0.14	0.14	110400
2005-10-28	0.14	0.14	0.14	0.14	1200
2005-10-31	0.14	0.14	0.14	0.14	198600
2005-11-01	0.14	0.14	0.14	0.14	20400
2005-11-04	0.14	0.14	0.14	0.14	19800
2005-11-07	0.14	0.14	0.14	0.14	19800
2005-11-08	0.13	0.13	0.13	0.13	18000
2005-11-09	0.13	0.13	0.13	0.13	18000
2005-11-10	0.13	0.13	0.13	0.13	102000
2005-11-14	0.13	0.13	0.13	0.13	22200
2005-11-15	0.13	0.13	0.13	0.13	7800
2005-11-16	0.14	0.14	0.13	0.14	165000
2005-11-17	0.14	0.14	0.13	0.14	115200
2005-11-18	0.14	0.14	0.13	0.14	115200
2005-11-21	0.16	0.16	0.16	0.16	285000
2005-11-22	0.16	0.16	0.16	0.16	43200
2005-11-23	0.16	0.16	0.16	0.16	17400
2005-11-25	0.16	0.16	0.16	0.16	1200
2005-11-28	0.16	0.16	0.15	0.16	72000
2005-11-29	0.16	0.16	0.16	0.16	133800
2005-11-30	0.15	0.15	0.15	0.15	12000
2005-12-01	0.16	0.16	0.15	0.16	33000
2005-12-02	0.16	0.16	0.16	0.16	32400
2005-12-05	0.16	0.16	0.15	0.16	35400
2005-12-06	0.16	0.16	0.16	0.16	34800
2005-12-07	0.16	0.16	0.16	0.16	60000
2005-12-08	0.19	0.22	0.16	0.19	1525200
2005-12-09	0.19	0.21	0.18	0.19	901800
2005-12-12	0.19	0.19	0.18	0.19	161400
2005-12-13	0.19	0.19	0.18	0.19	166800
2005-12-14	0.18	0.19	0.18	0.18	50400
2005-12-15	0.18	0.19	0.18	0.18	1309200
2005-12-16	0.18	0.19	0.18	0.18	85200
2005-12-19	0.18	0.19	0.18	0.18	64200
2005-12-20	0.17	0.17	0.17	0.17	15000
2005-12-21	0.18	0.18	0.17	0.18	90600
2005-12-22	0.18	0.18	0.18	0.18	54000
2005-12-23	0.18	0.20	0.18	0.20	85800
2005-12-27	0.20	0.25	0.20	0.24	1594800
2005-12-28	0.23	0.23	0.23	0.23	515400
2005-12-29	0.23	0.23	0.20	0.21	1120200
2005-12-30	0.22	0.22	0.21	0.21	570600
2006-01-03	0.21	0.22	0.21	0.22	388200
2006-01-04	0.23	0.23	0.22	0.23	339600
2006-01-05	0.22	0.24	0.21	0.23	819000
2006-01-06	0.23	0.24	0.23	0.23	618000
2006-01-09	0.23	0.24	0.23	0.23	777600
2006-01-10	0.23	0.24	0.23	0.24	259800
2006-01-11	0.23	0.23	0.22	0.22	178200
2006-01-12	0.22	0.22	0.21	0.21	268200
2006-01-13	0.22	0.23	0.21	0.23	789600
2006-01-17	0.23	0.23	0.22	0.23	805800
2006-01-18	0.23	0.24	0.22	0.23	429000
2006-01-19	0.23	0.23	0.22	0.22	295800
2006-01-20	0.22	0.22	0.20	0.20	445200
2006-01-23	0.20	0.21	0.19	0.21	442200
2006-01-24	0.21	0.21	0.20	0.21	168600
2006-01-25	0.21	0.21	0.20	0.20	150600
2006-01-26	0.20	0.20	0.19	0.20	104400
2006-01-27	0.20	0.21	0.20	0.20	112800
2006-01-30	0.21	0.22	0.21	0.22	561600
2006-01-31	0.22	0.22	0.21	0.21	333600
2006-02-01	0.21	0.22	0.21	0.22	459000
2006-02-02	0.22	0.22	0.21	0.21	186600
2006-02-03	0.22	0.22	0.21	0.21	656400
2006-02-06	0.21	0.22	0.21	0.21	117000
2006-02-07	0.21	0.22	0.21	0.21	526800
2006-02-08	0.21	0.21	0.20	0.20	180600
2006-02-09	0.20	0.21	0.20	0.20	24000
2006-02-10	0.21	0.21	0.20	0.21	111600
2006-02-13	0.21	0.21	0.20	0.20	134400
2006-02-14	0.21	0.21	0.19	0.20	137400
2006-02-15	0.20	0.21	0.20	0.20	115200
2006-02-16	0.21	0.21	0.20	0.20	226800
2006-02-17	0.20	0.20	0.20	0.20	109800
2006-02-21	0.20	0.20	0.19	0.20	165600
2006-02-22	0.20	0.20	0.19	0.19	305400
2006-02-23	0.19	0.20	0.18	0.20	243600
2006-02-24	0.19	0.20	0.19	0.19	68400
2006-02-27	0.19	0.20	0.18	0.19	80400
2006-02-28	0.19	0.20	0.19	0.20	334200
2006-03-01	0.20	0.20	0.19	0.19	259200
2006-03-02	0.19	0.19	0.18	0.18	686400
2006-03-03	0.19	0.21	0.19	0.21	699600
2006-03-06	0.21	0.21	0.20	0.20	405000
2006-03-07	0.20	0.20	0.19	0.20	389400
2006-03-08	0.19	0.20	0.19	0.20	126600
2006-03-09	0.20	0.20	0.19	0.19	123000
2006-03-10	0.19	0.20	0.19	0.19	150000
2006-03-13	0.20	0.20	0.19	0.19	108600
2006-03-14	0.20	0.20	0.19	0.20	510600
2006-03-15	0.20	0.20	0.19	0.20	793800
2006-03-16	0.20	0.20	0.19	0.20	266400
2006-03-17	0.19	0.20	0.19	0.20	166200
2006-03-20	0.20	0.20	0.19	0.20	181800
2006-03-21	0.19	0.19	0.19	0.19	165000
2006-03-22	0.19	0.19	0.19	0.19	129000
2006-03-23	0.19	0.20	0.19	0.19	230400
2006-03-24	0.19	0.19	0.18	0.19	336600
2006-03-27	0.19	0.19	0.18	0.19	145200
2006-03-28	0.19	0.19	0.18	0.19	113400
2006-03-29	0.19	0.19	0.18	0.18	541800
2006-03-30	0.19	0.19	0.18	0.18	231600
2006-03-31	0.18	0.19	0.18	0.19	830400
2006-04-03	0.19	0.19	0.18	0.18	436800
2006-04-04	0.18	0.19	0.18	0.18	208800
2006-04-05	0.18	0.19	0.18	0.18	156600
2006-04-06	0.19	0.20	0.18	0.19	981000
2006-04-07	0.20	0.21	0.19	0.20	1234200
2006-04-10	0.20	0.20	0.19	0.19	415800
2006-04-11	0.20	0.21	0.19	0.20	1017000
2006-04-12	0.20	0.20	0.18	0.19	320400
2006-04-13	0.19	0.20	0.19	0.19	109800
2006-04-17	0.19	0.19	0.19	0.19	66600
2006-04-18	0.19	0.19	0.18	0.18	214800
2006-04-19	0.19	0.19	0.18	0.18	233400
2006-04-20	0.18	0.18	0.18	0.18	211200
2006-04-21	0.18	0.19	0.18	0.19	262200
2006-04-24	0.19	0.19	0.18	0.18	90600
2006-04-25	0.18	0.18	0.18	0.18	270600
2006-04-26	0.18	0.18	0.17	0.18	257400
2006-04-27	0.18	0.19	0.18	0.18	198600
2006-04-28	0.18	0.18	0.18	0.18	181200
2006-05-01	0.18	0.18	0.17	0.17	309000
2006-05-02	0.18	0.18	0.17	0.18	133200
2006-05-03	0.17	0.18	0.17	0.17	582000
2006-05-04	0.17	0.18	0.17	0.17	519600
2006-05-05	0.17	0.17	0.17	0.17	421200
2006-05-08	0.17	0.17	0.16	0.16	436800
2006-05-09	0.16	0.17	0.16	0.17	337800
2006-05-10	0.17	0.17	0.15	0.16	208800
2006-05-11	0.15	0.16	0.15	0.16	56400
2006-05-12	0.16	0.16	0.15	0.15	116400
2006-05-15	0.15	0.15	0.15	0.15	355200
2006-05-16	0.15	0.16	0.15	0.15	139200
2006-05-17	0.15	0.15	0.15	0.15	71400
2006-05-18	0.15	0.15	0.15	0.15	87600
2006-05-19	0.15	0.15	0.15	0.15	448800
2006-05-22	0.15	0.15	0.15	0.15	25800
2006-05-23	0.15	0.15	0.15	0.15	83400
2006-05-24	0.15	0.15	0.15	0.15	133800
2006-05-25	0.15	0.16	0.15	0.16	146400
2006-05-26	0.16	0.16	0.16	0.16	85200
2006-05-30	0.15	0.17	0.15	0.16	31200
2006-05-31	0.16	0.17	0.15	0.16	44400
2006-06-01	0.16	0.16	0.16	0.16	49200
2006-06-05	0.16	0.16	0.15	0.15	16200
2006-06-06	0.15	0.16	0.15	0.16	45600
2006-06-07	0.15	0.15	0.15	0.15	227400
2006-06-08	0.15	0.15	0.15	0.15	14400
2006-06-09	0.15	0.15	0.15	0.15	21000
2006-06-12	0.15	0.15	0.15	0.15	72000
2006-06-13	0.15	0.16	0.15	0.16	66000
2006-06-14	0.16	0.16	0.15	0.15	184200
2006-06-15	0.16	0.16	0.16	0.16	60600
2006-06-16	0.16	0.16	0.16	0.16	96600
2006-06-19	0.16	0.18	0.16	0.17	481800
2006-06-20	0.16	0.18	0.16	0.17	1015800
2006-06-21	0.18	0.19	0.17	0.17	287400
2006-06-22	0.17	0.18	0.17	0.17	547200
2006-06-23	0.17	0.17	0.17	0.17	258000
2006-06-26	0.17	0.17	0.16	0.17	130200
2006-06-27	0.16	0.17	0.16	0.16	87600
2006-06-28	0.16	0.16	0.16	0.16	104400
2006-06-29	0.16	0.16	0.15	0.15	16200
2006-06-30	0.15	0.15	0.15	0.15	9000
2006-07-05	0.15	0.15	0.15	0.15	144000
2006-07-06	0.15	0.15	0.15	0.15	600
2006-07-07	0.15	0.15	0.14	0.15	52200
2006-07-10	0.14	0.15	0.14	0.14	130200
2006-07-11	0.15	0.15	0.15	0.15	75600
2006-07-12	0.15	0.15	0.15	0.15	57000
2006-07-13	0.14	0.15	0.14	0.14	43200
2006-07-14	0.14	0.15	0.14	0.15	88200
2006-07-17	0.14	0.14	0.13	0.14	107400
2006-07-18	0.13	0.14	0.13	0.14	123000
2006-07-19	0.14	0.14	0.14	0.14	14400
2006-07-20	0.14	0.14	0.14	0.14	55800
2006-07-21	0.13	0.14	0.13	0.14	51000
2006-07-24	0.13	0.14	0.13	0.14	151800
2006-07-25	0.14	0.14	0.12	0.13	586200
2006-07-26	0.12	0.13	0.12	0.13	81600
2006-07-27	0.13	0.13	0.10	0.12	576600
2006-07-28	0.12	0.13	0.12	0.12	75000
2006-07-31	0.12	0.12	0.12	0.12	59400
2006-08-01	0.12	0.12	0.12	0.12	90600
2006-08-02	0.12	0.13	0.12	0.13	52800
2006-08-03	0.12	0.12	0.12	0.12	22200
2006-08-04	0.12	0.12	0.12	0.12	78600
2006-08-07	0.13	0.13	0.12	0.12	13200
2006-08-08	0.12	0.12	0.12	0.12	67200
2006-08-09	0.12	0.12	0.12	0.12	9000
2006-08-10	0.12	0.12	0.11	0.11	219000
2006-08-11	0.11	0.11	0.10	0.11	234600
2006-08-14	0.11	0.11	0.11	0.11	86400
2006-08-15	0.11	0.11	0.10	0.11	195000
2006-08-16	0.11	0.11	0.11	0.11	24600
2006-08-17	0.11	0.11	0.11	0.11	24600
2006-08-18	0.11	0.12	0.11	0.11	81000
2006-08-21	0.11	0.11	0.11	0.11	80400
2006-08-22	0.11	0.11	0.11	0.11	55200
2006-08-23	0.11	0.11	0.11	0.11	81000
2006-08-24	0.11	0.11	0.11	0.11	109800
2006-08-25	0.11	0.11	0.11	0.11	22800
2006-08-28	0.12	0.12	0.10	0.11	304200
2006-08-29	0.11	0.11	0.11	0.11	39600
2006-08-30	0.11	0.11	0.11	0.11	109200
2006-08-31	0.11	0.11	0.11	0.11	348600
2006-09-01	0.11	0.11	0.11	0.11	76800
2006-09-05	0.11	0.11	0.11	0.11	7800
2006-09-06	0.11	0.11	0.10	0.11	323400
2006-09-07	0.11	0.12	0.10	0.10	1632000
2006-09-08	0.10	0.11	0.10	0.10	951600
2006-09-11	0.10	0.11	0.10	0.11	814200
2006-09-12	0.10	0.11	0.10	0.11	355200
2006-09-13	0.11	0.12	0.11	0.11	165000
2006-09-14	0.11	0.11	0.11	0.11	34200
2006-09-15	0.11	0.11	0.10	0.11	291600
2006-09-18	0.11	0.11	0.11	0.11	45000
2006-09-19	0.11	0.12	0.10	0.11	404400
2006-09-20	0.11	0.12	0.11	0.11	334800
2006-09-21	0.12	0.12	0.11	0.12	447000
2006-09-22	0.12	0.12	0.11	0.11	735000
2006-09-25	0.11	0.12	0.11	0.11	244800
2006-09-26	0.11	0.11	0.11	0.11	585000
2006-09-27	0.11	0.11	0.11	0.11	183000
2006-09-28	0.11	0.12	0.11	0.12	162600
2006-09-29	0.11	0.11	0.11	0.11	492600
2006-10-02	0.11	0.11	0.11	0.11	464400
2006-10-03	0.11	0.14	0.11	0.13	1507800
2006-10-04	0.13	0.14	0.13	0.13	1166400
2006-10-05	0.13	0.13	0.12	0.12	342000
2006-10-06	0.12	0.12	0.11	0.11	579000
2006-10-09	0.11	0.11	0.11	0.11	83400
2006-10-10	0.11	0.12	0.11	0.12	237000
2006-10-11	0.12	0.12	0.11	0.11	737400
2006-10-12	0.11	0.11	0.11	0.11	434400
2006-10-13	0.11	0.11	0.10	0.11	460200
2006-10-16	0.10	0.11	0.10	0.11	246000
2006-10-17	0.11	0.11	0.10	0.11	1413000
2006-10-18	0.10	0.11	0.10	0.11	765000
2006-10-19	0.11	0.11	0.11	0.11	377400
2006-10-20	0.11	0.11	0.11	0.11	759600
2006-10-23	0.11	0.11	0.11	0.11	229200
2006-10-24	0.11	0.11	0.11	0.11	274800
2006-10-25	0.11	0.11	0.10	0.10	501000
2006-10-26	0.10	0.11	0.10	0.10	261000
2006-10-27	0.10	0.10	0.10	0.10	49200
2006-10-30	0.10	0.11	0.10	0.10	237600
2006-10-31	0.11	0.11	0.10	0.11	327000
2006-11-01	0.11	0.11	0.10	0.11	144000
2006-11-02	0.11	0.11	0.10	0.10	441600
2006-11-03	0.11	0.11	0.10	0.11	709200
2006-11-06	0.11	0.12	0.11	0.11	630600
2006-11-07	0.11	0.11	0.11	0.11	553800
2006-11-08	0.11	0.11	0.11	0.11	186000
2006-11-09	0.11	0.11	0.11	0.11	171000
2006-11-10	0.11	0.11	0.11	0.11	267000
2006-11-13	0.11	0.11	0.11	0.11	22200
2006-11-14	0.11	0.11	0.10	0.11	517200
2006-11-15	0.11	0.11	0.10	0.11	913800
2006-11-16	0.11	0.11	0.10	0.11	613200
2006-11-17	0.11	0.11	0.10	0.10	897600
2006-11-20	0.11	0.11	0.11	0.11	366000
2006-11-21	0.11	0.11	0.11	0.11	570000
2006-11-22	0.11	0.11	0.10	0.11	71400
2006-11-24	0.11	0.11	0.11	0.11	4800
2006-11-27	0.10	0.10	0.10	0.11	447600
2006-11-28	0.10	0.10	0.10	0.11	222600
2006-11-29	0.10	0.10	0.10	0.11	238200
2006-11-30	0.10	0.10	0.10	0.11	96000
2006-12-01	0.11	0.11	0.11	0.11	142800
2006-12-04	0.11	0.11	0.11	0.11	148800
2006-12-05	0.10	0.10	0.10	0.11	119400
2006-12-06	0.10	0.10	0.10	0.11	73200
2006-12-07	0.10	0.10	0.10	0.11	146400
2006-12-08	0.11	0.11	0.11	0.11	217200
2006-12-11	0.10	0.10	0.10	0.11	464400
2006-12-12	0.10	0.10	0.10	0.11	56400
2006-12-13	0.10	0.10	0.10	0.10	142200
2006-12-14	0.10	0.10	0.10	0.11	269400
2006-12-15	0.11	0.11	0.10	0.10	577200
2006-12-18	0.10	0.10	0.10	0.10	272400
2006-12-19	0.10	0.10	0.08	0.10	328800
2006-12-20	0.10	0.10	0.08	0.10	178800
2006-12-21	0.10	0.10	0.08	0.10	370200
2006-12-22	0.10	0.10	0.10	0.10	328800
2006-12-26	0.08	0.10	0.08	0.10	913200
2006-12-27	0.08	0.08	0.08	0.10	102000
2006-12-28	0.08	0.08	0.08	0.10	118200
2006-12-29	0.10	0.10	0.10	0.10	105600
2007-01-03	0.10	0.10	0.08	0.10	301200
2007-01-04	0.10	0.10	0.08	0.10	240600
2007-01-05	0.10	0.10	0.10	0.10	408000
2007-01-08	0.10	0.10	0.08	0.08	64200
2007-01-09	0.10	0.10	0.08	0.10	85800
2007-01-10	0.08	0.10	0.08	0.10	156600
2007-01-11	0.10	0.10	0.08	0.08	172800
2007-01-12	0.10	0.10	0.08	0.08	1169400
2007-01-16	0.08	0.08	0.08	0.08	56400
2007-01-17	0.08	0.08	0.08	0.08	856200
2007-01-18	0.10	0.10	0.09	0.09	598800
2007-01-19	0.09	0.08	0.08	0.08	57600
2007-01-22	0.08	0.08	0.08	0.08	244200
2007-01-23	0.09	0.10	0.09	0.09	238200
2007-01-24	0.10	0.10	0.09	0.09	262800
2007-01-25	0.09	0.09	0.09	0.09	303600
2007-01-26	0.09	0.09	0.09	0.09	105600
2007-01-29	0.09	0.09	0.08	0.09	805200
2007-01-30	0.09	0.09	0.09	0.09	112800
2007-01-31	0.09	0.09	0.09	0.09	66000
2007-02-01	0.09	0.09	0.09	0.09	244800
2007-02-02	0.09	0.09	0.09	0.09	105000
2007-02-05	0.09	0.09	0.09	0.09	117600
2007-02-06	0.09	0.09	0.08	0.09	84000
2007-02-07	0.09	0.09	0.09	0.09	162000
2007-02-08	0.09	0.09	0.08	0.08	317400
2007-02-09	0.08	0.09	0.08	0.08	104400
2007-02-12	0.08	0.08	0.08	0.08	340200
2007-02-13	0.09	0.09	0.09	0.09	157800
2007-02-14	0.08	0.09	0.08	0.09	183600
2007-02-15	0.09	0.09	0.09	0.09	696600
2007-02-16	0.09	0.09	0.09	0.09	129600
2007-02-20	0.09	0.10	0.09	0.10	735600
2007-02-21	0.10	0.10	0.09	0.09	81600
2007-02-22	0.09	0.10	0.09	0.10	136200
2007-02-23	0.09	0.11	0.09	0.11	516000
2007-02-26	0.10	0.11	0.10	0.11	175200
2007-02-27	0.10	0.11	0.10	0.10	381000
2007-02-28	0.10	0.10	0.10	0.10	151200
2007-03-01	0.10	0.10	0.10	0.10	41400
2007-03-02	0.10	0.10	0.10	0.10	300000
2007-03-05	0.10	0.10	0.09	0.09	124200
2007-03-06	0.09	0.20	0.09	0.09	5160000
2007-03-07	0.09	0.13	0.09	0.11	688800
2007-03-08	0.12	0.12	0.11	0.11	167400
2007-03-09	0.11	0.12	0.11	0.12	105600
2007-03-12	0.12	0.12	0.11	0.11	375600
2007-03-13	0.11	0.11	0.11	0.11	73200
2007-03-14	0.11	0.11	0.11	0.11	18600
2007-03-15	0.11	0.11	0.11	0.11	50400
2007-03-16	0.11	0.11	0.10	0.10	126600
2007-03-19	0.11	0.11	0.11	0.11	38400
2007-03-20	0.11	0.11	0.11	0.11	52800
2007-03-21	0.11	0.11	0.11	0.11	67200
2007-03-22	0.11	0.11	0.11	0.11	148200
2007-03-23	0.11	0.13	0.11	0.13	226800
2007-03-26	0.13	0.13	0.12	0.12	139800
2007-03-27	0.12	0.12	0.12	0.12	74400
2007-03-28	0.12	0.12	0.12	0.12	18600
2007-03-29	0.12	0.12	0.12	0.12	23400
2007-03-30	0.12	0.12	0.12	0.12	199800
2007-04-02	0.13	0.13	0.12	0.12	72600
2007-04-03	0.12	0.13	0.12	0.12	111600
2007-04-04	0.12	0.12	0.12	0.12	557400
2007-04-05	0.12	0.13	0.12	0.13	198000
2007-04-09	0.12	0.14	0.12	0.13	133800
2007-04-10	0.14	0.17	0.14	0.17	1218000
2007-04-11	0.18	0.18	0.15	0.15	883800
2007-04-12	0.15	0.17	0.15	0.16	848400
2007-04-13	0.16	0.18	0.16	0.17	1370400
2007-04-16	0.17	0.19	0.17	0.17	605400
2007-04-17	0.17	0.18	0.17	0.17	476400
2007-04-18	0.18	0.18	0.16	0.16	288600
2007-04-19	0.17	0.17	0.16	0.16	322800
2007-04-20	0.17	0.17	0.16	0.16	477000
2007-04-23	0.16	0.17	0.16	0.17	47400
2007-04-24	0.16	0.18	0.16	0.17	1285800
2007-04-25	0.18	0.18	0.17	0.17	805200
2007-04-26	0.18	0.18	0.17	0.17	559800
2007-04-27	0.18	0.18	0.17	0.18	666600
2007-04-30	0.18	0.18	0.16	0.17	813000
2007-05-01	0.17	0.17	0.16	0.16	829200
2007-05-02	0.16	0.17	0.16	0.16	766200
2007-05-03	0.17	0.17	0.16	0.16	703200
2007-05-04	0.18	0.20	0.17	0.17	951600
2007-05-07	0.17	0.18	0.17	0.17	419400
2007-05-08	0.17	0.17	0.17	0.17	232200
2007-05-09	0.17	0.17	0.16	0.17	195600
2007-05-10	0.17	0.17	0.17	0.17	141000
2007-05-11	0.17	0.17	0.16	0.17	178800
2007-05-14	0.17	0.17	0.16	0.17	172926
2007-05-15	0.17	0.17	0.16	0.16	275400
2007-05-16	0.17	0.17	0.16	0.16	69600
2007-05-17	0.17	0.17	0.16	0.17	357000
2007-05-18	0.16	0.16	0.16	0.16	38400
2007-05-21	0.17	0.17	0.16	0.16	11400
2007-05-22	0.16	0.16	0.16	0.16	145200
2007-05-23	0.16	0.16	0.16	0.16	249000
2007-05-24	0.16	0.16	0.16	0.16	298200
2007-05-25	0.16	0.16	0.16	0.16	43200
2007-05-29	0.16	0.16	0.16	0.16	55800
2007-05-30	0.16	0.16	0.15	0.16	130800
2007-05-31	0.16	0.16	0.16	0.16	177600
2007-06-01	0.16	0.16	0.16	0.16	204000
2007-06-04	0.16	0.17	0.16	0.17	754800
2007-06-05	0.17	0.17	0.16	0.16	204000
2007-06-06	0.16	0.17	0.16	0.16	211800
2007-06-07	0.16	0.16	0.15	0.16	259800
2007-06-08	0.16	0.16	0.15	0.16	122634
2007-06-11	0.16	0.16	0.16	0.16	127200
2007-06-12	0.16	0.16	0.15	0.15	357600
2007-06-13	0.15	0.15	0.15	0.15	112800
2007-06-14	0.14	0.15	0.14	0.15	193200
2007-06-15	0.15	0.15	0.15	0.15	117000
2007-06-18	0.15	0.15	0.14	0.15	220800
2007-06-19	0.15	0.15	0.14	0.14	175200
2007-06-20	0.14	0.15	0.14	0.14	141000
2007-06-21	0.14	0.14	0.14	0.14	1200
2007-06-22	0.14	0.14	0.14	0.14	61200
2007-06-25	0.14	0.14	0.14	0.14	63000
2007-06-26	0.14	0.14	0.13	0.13	261000
2007-06-27	0.13	0.13	0.13	0.13	251400
2007-06-28	0.13	0.13	0.12	0.12	123600
2007-06-29	0.12	0.13	0.12	0.13	276000
2007-07-02	0.13	0.13	0.13	0.13	133200
2007-07-03	0.13	0.13	0.12	0.12	73800
2007-07-05	0.13	0.13	0.13	0.13	112800
2007-07-06	0.13	0.13	0.13	0.13	111600
2007-07-09	0.13	0.13	0.13	0.13	156000
2007-07-10	0.13	0.13	0.13	0.13	60000
2007-07-11	0.13	0.13	0.13	0.13	93000
2007-07-12	0.13	0.13	0.13	0.13	7800
2007-07-13	0.13	0.13	0.13	0.13	61800
2007-07-16	0.13	0.13	0.12	0.12	100200
2007-07-17	0.12	0.13	0.12	0.12	65400
2007-07-18	0.12	0.12	0.11	0.12	276600
2007-07-19	0.11	0.12	0.11	0.12	151800
2007-07-20	0.12	0.12	0.11	0.11	257400
2007-07-23	0.12	0.12	0.11	0.11	224400
2007-07-24	0.11	0.11	0.10	0.11	115200
2007-07-25	0.11	0.12	0.10	0.11	181200
2007-07-26	0.11	0.11	0.10	0.11	345600
2007-07-27	0.11	0.11	0.11	0.11	132600
2007-07-30	0.11	0.11	0.11	0.11	133200
2007-07-31	0.11	0.11	0.11	0.11	137400
2007-08-01	0.11	0.11	0.11	0.11	74400
2007-08-02	0.11	0.11	0.10	0.11	108600
2007-08-03	0.10	0.11	0.10	0.11	397800
2007-08-06	0.10	0.11	0.09	0.10	135600
2007-08-07	0.10	0.10	0.10	0.10	85200
2007-08-08	0.10	0.10	0.10	0.10	111000
2007-08-09	0.10	0.10	0.10	0.10	29400
2007-08-10	0.10	0.11	0.10	0.11	184800
2007-08-13	0.11	0.11	0.11	0.11	352200
2007-08-14	0.11	0.11	0.11	0.11	169200
2007-08-15	0.11	0.11	0.09	0.09	278400
2007-08-16	0.10	0.10	0.09	0.09	540000
2007-08-17	0.10	0.11	0.09	0.11	63600
2007-08-20	0.10	0.10	0.10	0.10	7800
2007-08-21	0.10	0.11	0.10	0.10	27000
2007-08-22	0.10	0.11	0.10	0.11	7200
2007-08-23	0.11	0.11	0.11	0.11	69600
2007-08-24	0.11	0.11	0.09	0.11	231000
2007-08-27	0.10	0.11	0.10	0.10	102000
2007-08-28	0.10	0.10	0.09	0.10	141600
2007-08-29	0.09	0.10	0.09	0.10	227400
2007-08-30	0.10	0.10	0.10	0.10	164400
2007-08-31	0.10	0.10	0.10	0.10	127200
2007-09-07	0.10	0.10	0.09	0.09	346800
2007-09-10	0.09	0.10	0.09	0.09	267600
2007-09-11	0.10	0.11	0.10	0.10	183600
2007-09-12	0.10	0.10	0.10	0.10	126000
2007-09-13	0.10	0.11	0.10	0.10	129000
2007-09-14	0.10	0.10	0.10	0.10	62400
2007-09-17	0.10	0.10	0.10	0.10	100200
2007-09-18	0.10	0.10	0.10	0.10	600
2007-09-19	0.10	0.10	0.10	0.10	41400
2007-09-20	0.10	0.10	0.10	0.10	58200
2007-09-21	0.10	0.10	0.10	0.10	58800
2007-09-24	0.10	0.10	0.09	0.09	175800
2007-09-25	0.09	0.09	0.09	0.09	238200
2007-09-26	0.09	0.10	0.09	0.10	120600
2007-09-27	0.10	0.10	0.10	0.10	72000
2007-09-28	0.10	0.10	0.10	0.10	53400
2007-10-01	0.10	0.10	0.09	0.09	60000
2007-10-02	0.10	0.10	0.09	0.09	160200
2007-10-03	0.09	0.10	0.09	0.09	141600
2007-10-04	0.10	0.10	0.10	0.10	283800
2007-10-05	0.10	0.10	0.10	0.10	7200
2007-10-08	0.10	0.10	0.10	0.10	6000
2007-10-09	0.10	0.10	0.10	0.10	44400
2007-10-10	0.10	0.14	0.10	0.12	373200
2007-10-11	0.13	0.13	0.13	0.13	127800
2007-10-12	0.13	0.15	0.13	0.14	420000
2007-10-15	0.15	0.15	0.14	0.14	169200
2007-10-16	0.14	0.14	0.13	0.14	237000
2007-10-17	0.14	0.14	0.13	0.13	121200
2007-10-18	0.14	0.14	0.12	0.13	98400
2007-10-19	0.12	0.13	0.11	0.12	147600
2007-10-22	0.13	0.13	0.13	0.13	99000
2007-10-23	0.13	0.13	0.13	0.13	59400
2007-10-24	0.13	0.13	0.11	0.13	93600
2007-10-25	0.13	0.13	0.13	0.13	230400
2007-10-26	0.13	0.13	0.13	0.13	167400
2007-10-29	0.13	0.13	0.12	0.13	148200
2007-10-30	0.12	0.13	0.12	0.13	83400
2007-10-31	0.13	0.13	0.11	0.11	23400
2007-11-01	0.11	0.12	0.11	0.11	63000
2007-11-02	0.11	0.12	0.11	0.12	70200
2007-11-05	0.13	0.13	0.12	0.12	98400
2007-11-06	0.12	0.12	0.12	0.12	30000
2007-11-07	0.11	0.12	0.11	0.11	13200
2007-11-08	0.12	0.12	0.12	0.12	225600
2007-11-09	0.11	0.12	0.11	0.11	121200
2007-11-12	0.10	0.12	0.10	0.11	139200
2007-11-13	0.11	0.11	0.10	0.10	135600
2007-11-14	0.11	0.11	0.10	0.11	109800
2007-11-15	0.10	0.11	0.10	0.11	142200
2007-11-16	0.11	0.11	0.11	0.11	195600
2007-11-19	0.10	0.10	0.10	0.10	436800
2007-11-20	0.10	0.10	0.10	0.10	398400
2007-11-21	0.09	0.10	0.09	0.09	637800
2007-11-23	0.10	0.10	0.09	0.09	129000
2007-11-26	0.10	0.10	0.10	0.10	283200
2007-11-27	0.10	0.10	0.09	0.10	260400
2007-11-28	0.10	0.10	0.09	0.09	153600
2007-11-29	0.09	0.10	0.08	0.10	512400
2007-11-30	0.09	0.09	0.08	0.09	76200
2007-12-03	0.09	0.09	0.08	0.09	507600
2007-12-04	0.09	0.10	0.09	0.10	157200
2007-12-05	0.03	0.03	0.01	0.02	17083200
2007-12-06	0.02	0.02	0.02	0.02	1749000
2007-12-07	0.02	0.02	0.01	0.01	2068800
2007-12-10	0.01	0.02	0.01	0.02	2586900
2007-12-11	0.02	0.02	0.02	0.02	1165200
2007-12-12	0.02	0.02	0.02	0.02	1572600
2007-12-13	0.02	0.02	0.02	0.02	714000
2007-12-14	0.02	0.02	0.02	0.02	1225200
2007-12-17	0.02	0.02	0.02	0.02	1364400
2007-12-18	0.02	0.02	0.02	0.02	1078800
2007-12-19	0.02	0.02	0.02	0.02	147000
2007-12-20	0.02	0.02	0.02	0.02	2033400
2007-12-21	0.02	0.02	0.02	0.02	550800
2007-12-24	0.02	0.02	0.02	0.02	875400
2007-12-26	0.02	0.02	0.02	0.02	661800
2007-12-27	0.02	0.02	0.02	0.02	770400
2007-12-28	0.01	0.02	0.01	0.01	649008
2007-12-31	0.01	0.02	0.01	0.02	643200
2008-01-02	0.02	0.02	0.01	0.01	100200
2008-01-03	0.01	0.01	0.01	0.01	252600
2008-01-04	0.02	0.02	0.01	0.01	346800
2008-01-07	0.01	0.01	0.01	0.01	57000
2008-01-08	0.02	0.02	0.02	0.02	120000
2008-01-09	0.02	0.02	0.01	0.01	657000
2008-01-10	0.01	0.02	0.01	0.01	604500
2008-01-11	0.01	0.02	0.01	0.01	1040772
2008-01-14	0.01	0.01	0.01	0.01	243600
2008-01-15	0.01	0.01	0.01	0.01	279000
2008-01-16	0.01	0.01	0.01	0.01	156000
2008-01-17	0.01	0.01	0.01	0.01	33900
2008-01-18	0.01	0.01	0.01	0.01	86400
2008-01-22	0.01	0.01	0.01	0.01	352440
2008-01-23	0.01	0.01	0.01	0.01	226800
2008-01-24	0.01	0.01	0.01	0.01	420600
2008-01-25	0.01	0.01	0.01	0.01	231600
2008-01-28	0.01	0.01	0.01	0.01	66000
2008-01-30	0.01	0.01	0.01	0.01	6600
2008-01-31	0.01	0.01	0.01	0.01	485400
2008-02-01	0.01	0.02	0.01	0.02	453600
2008-02-04	0.02	0.02	0.01	0.02	280800
2008-02-05	0.02	0.02	0.02	0.02	563700
2008-02-06	0.02	0.02	0.02	0.02	195000
2008-02-07	0.02	0.02	0.02	0.02	112800
2008-02-08	0.02	0.02	0.01	0.02	53400
2008-02-11	0.02	0.02	0.02	0.02	62400
2008-02-12	0.02	0.02	0.02	0.02	15600
2008-02-13	0.02	0.02	0.02	0.02	59730
2008-02-14	0.02	0.02	0.02	0.02	3600
2008-02-15	0.02	0.02	0.02	0.02	314400
2008-02-19	0.02	0.02	0.02	0.02	60000
2008-02-20	0.02	0.03	0.02	0.02	1180800
2008-02-21	0.02	0.02	0.02	0.02	145200
2008-02-27	0.02	0.03	0.02	0.02	1084200
2008-02-28	0.02	0.02	0.02	0.02	13800
2008-02-29	0.02	0.02	0.02	0.02	16800
2008-03-03	0.02	0.02	0.02	0.02	103800
2008-03-04	0.02	0.02	0.02	0.02	9000
2008-03-05	0.02	0.02	0.02	0.02	10800
2008-03-06	0.02	0.02	0.02	0.02	12000
2008-03-07	0.02	0.02	0.02	0.02	277452
2008-03-10	0.02	0.02	0.02	0.02	36000
2008-03-11	0.02	0.02	0.02	0.02	7800
2008-03-12	0.02	0.02	0.02	0.02	67800
2008-03-13	0.02	0.02	0.01	0.02	1260600
2008-03-14	0.01	0.01	0.01	0.01	290400
2008-03-17	0.01	0.01	0.01	0.01	193800
2008-03-18	0.01	0.01	0.01	0.01	400800
2008-03-19	0.01	0.01	0.01	0.01	370800
2008-03-20	0.01	0.01	0.01	0.01	388200
2008-03-24	0.01	0.01	0.01	0.01	43200
2008-03-25	0.01	0.01	0.01	0.01	98400
2008-03-26	0.01	0.01	0.01	0.01	392376
2008-03-27	0.01	0.01	0.01	0.01	269700
2008-03-28	0.01	0.02	0.01	0.02	390780
2008-03-31	0.02	0.02	0.01	0.02	195000
2008-04-01	0.01	0.02	0.01	0.01	265800
2008-04-02	0.01	0.01	0.01	0.01	439800
2008-04-03	0.01	0.01	0.01	0.01	168600
2008-04-04	0.01	0.01	0.01	0.01	570600
2008-04-07	0.01	0.01	0.01	0.01	362400
2008-04-08	0.01	0.01	0.01	0.01	411000
2008-04-09	0.01	0.01	0.01	0.01	398400
2008-04-10	0.01	0.01	0.01	0.01	739800
2008-04-11	0.01	0.01	0.01	0.01	93000
2008-04-14	0.01	0.01	0.01	0.01	319200
2008-04-15	0.01	0.01	0.01	0.01	33000
2008-04-16	0.01	0.01	0.01	0.01	106200
2008-04-17	0.01	0.01	0.01	0.01	145200
2008-04-18	0.01	0.01	0.01	0.01	66000
2008-04-21	0.01	0.01	0.01	0.01	306180
2008-04-22	0.01	0.01	0.01	0.01	15000
2008-04-23	0.01	0.01	0.01	0.01	343800
2008-04-24	0.01	0.01	0.01	0.01	52200
2008-04-25	0.01	0.01	0.01	0.01	144000
2008-04-28	0.01	0.01	0.01	0.01	240900
2008-04-29	0.01	0.01	0.01	0.01	7800
2008-04-30	0.01	0.01	0.01	0.01	44400
2008-05-01	0.01	0.01	0.01	0.01	234000
2008-05-02	0.01	0.01	0.01	0.01	366000
2008-05-05	0.01	0.01	0.01	0.01	126000
2008-05-06	0.01	0.01	0.01	0.01	715800
2008-05-07	0.01	0.01	0.01	0.01	251400
2008-05-08	0.01	0.01	0.01	0.01	22050
2008-05-09	0.01	0.01	0.01	0.01	1523850
2008-05-12	0.01	0.01	0.01	0.01	12600
2008-05-14	0.01	0.01	0.01	0.01	81000
2008-05-15	0.01	0.01	0.01	0.01	328476
2008-05-16	0.01	0.01	0.01	0.01	47238
2008-05-19	0.01	0.01	0.01	0.01	363300
2008-05-20	0.01	0.01	0.01	0.01	264000
2008-05-21	0.01	0.01	0.01	0.01	275400
2008-05-22	0.01	0.01	0.01	0.01	118950
2008-05-23	0.01	0.01	0.01	0.01	375180
2008-05-27	0.01	0.01	0.01	0.01	155400
2008-05-28	0.01	0.01	0.01	0.01	60000
2008-05-29	0.01	0.01	0.01	0.01	5400
2008-05-30	0.01	0.01	0.01	0.01	10800
2008-06-02	0.01	0.01	0.01	0.01	27900
2008-06-03	0.01	0.01	0.01	0.01	60600
2008-06-04	0.01	0.01	0.01	0.01	14148
2008-06-05	0.01	0.01	0.01	0.01	94200
2008-06-06	0.01	0.01	0.01	0.01	90150
2008-06-09	0.01	0.01	0.01	0.01	97200
2008-06-10	0.01	0.01	0.01	0.01	70800
2008-06-11	0.01	0.01	0.01	0.01	987000
2008-06-12	0.01	0.02	0.01	0.01	642198
2008-06-13	0.01	0.01	0.01	0.01	415800
2008-06-16	0.01	0.01	0.01	0.01	180672
2008-06-17	0.01	0.01	0.01	0.01	10800
2008-06-18	0.01	0.01	0.01	0.01	75000
2008-06-19	0.01	0.01	0.01	0.01	18600
2008-06-20	0.01	0.01	0.01	0.01	9000
2008-06-23	0.01	0.01	0.01	0.01	151752
2008-06-24	0.01	0.01	0.01	0.01	96000
2008-06-25	0.01	0.01	0.01	0.01	328230
2008-06-26	0.01	0.01	0.01	0.01	434946
2008-06-27	0.01	0.01	0.01	0.01	17622
2008-06-30	0.01	0.01	0.01	0.01	180102
2008-07-01	0.01	0.01	0.01	0.01	85200
2008-07-02	0.01	0.01	0.01	0.01	106200
2008-07-03	0.01	0.01	0.01	0.01	60600
2008-07-07	0.01	0.01	0.01	0.01	480600
2008-07-08	0.01	0.01	0.01	0.01	625056
2008-07-09	0.01	0.01	0.01	0.01	120300
2008-07-10	0.01	0.01	0.01	0.01	95880
2008-07-11	0.01	0.01	0.01	0.01	70800
2008-07-14	0.01	0.01	0.01	0.01	37800
2008-07-15	0.01	0.01	0.01	0.01	500070
2008-07-16	0.01	0.01	0.01	0.01	912600
2008-07-17	0.01	0.01	0.01	0.01	171600
2008-07-18	0.01	0.01	0.01	0.01	51000
2008-07-21	0.01	0.01	0.01	0.01	60000
2008-07-22	0.01	0.01	0.01	0.01	182160
2008-07-23	0.01	0.01	0.01	0.01	338256
2008-07-24	0.01	0.01	0.01	0.01	12000
2008-07-28	0.01	0.01	0.01	0.01	128220
2008-07-29	0.01	0.01	0.01	0.01	18000
2008-07-30	0.01	0.01	0.01	0.01	505788
2008-07-31	0.01	0.01	0.01	0.01	447000
2008-08-01	0.01	0.01	0.01	0.01	240030
2008-08-04	0.01	0.01	0.01	0.01	183600
2008-08-05	0.01	0.01	0.01	0.01	933000
2008-08-06	0.01	0.01	0.01	0.01	90948
2008-08-07	0.01	0.01	0.01	0.01	733134
2008-08-08	0.01	0.01	0.01	0.01	2400
2008-08-11	0.01	0.01	0.01	0.01	91200
2008-08-12	0.01	0.01	0.01	0.01	524400
2008-08-13	0.01	0.01	0.01	0.01	50982
2008-08-14	0.01	0.01	0.01	0.01	568200
2008-08-15	0.01	0.01	0.01	0.01	42900
2008-08-18	0.01	0.01	0.01	0.01	102000
2008-08-19	0.01	0.01	0.01	0.01	2494986
2008-08-20	0.01	0.01	0.01	0.01	49896
2008-08-21	0.01	0.01	0.01	0.01	687600
2008-08-22	0.01	0.01	0.01	0.01	183732
2008-08-25	0.01	0.01	0.01	0.01	614466
2008-08-26	0.01	0.01	0.01	0.01	199200
2008-08-27	0.01	0.01	0.01	0.01	101550
2008-08-28	0.01	0.01	0.01	0.01	441000
2008-08-29	0.01	0.01	0.01	0.01	765594
2008-09-02	0.01	0.01	0.01	0.01	114900
2008-09-03	0.01	0.01	0.01	0.01	84000
2008-09-04	0.01	0.01	0.01	0.01	98700
2008-09-05	0.01	0.01	0.01	0.01	268980
2008-09-08	0.01	0.01	0.01	0.01	212580
2008-09-09	0.01	0.01	0.01	0.01	154314
2008-09-10	0.01	0.01	0.01	0.01	69600
2008-09-11	0.01	0.01	0.01	0.01	136500
2008-09-12	0.01	0.01	0.01	0.01	520314
2008-09-15	0.01	0.01	0.00	0.00	403764
2008-09-16	0.00	0.01	0.00	0.00	2193000
2008-09-17	0.01	0.01	0.00	0.00	751800
2008-09-18	0.01	0.01	0.00	0.00	340800
2008-09-19	0.00	0.01	0.00	0.00	635136
2008-09-22	0.00	0.00	0.00	0.00	48000
2008-09-23	0.00	0.01	0.00	0.01	1938264
2008-09-24	0.01	0.01	0.00	0.00	1184400
2008-09-25	0.00	0.00	0.00	0.00	258726
2008-09-26	0.00	0.00	0.00	0.00	15450024
2008-09-29	0.00	0.00	0.00	0.00	1388274
2008-09-30	0.00	0.00	0.00	0.00	1827780
2010-06-10	2.78	3.05	2.78	3.00	52302
2010-06-11	2.97	3.04	2.92	2.98	906600
2010-06-14	3.02	3.05	2.98	3.01	98700
2010-06-15	3.02	3.11	3.00	3.11	104838
2010-06-16	3.08	3.21	3.08	3.19	109200
2010-06-17	3.19	3.19	3.11	3.17	76386
2010-06-18	3.18	3.21	3.17	3.17	176808
2010-06-21	3.20	3.22	3.08	3.09	49908
2010-06-22	3.09	3.14	3.01	3.03	64704
2010-06-23	3.01	3.11	3.01	3.10	63780
2010-06-24	3.08	3.08	2.99	2.99	90606
2010-06-25	3.02	3.17	2.96	3.16	1004130
2010-06-28	3.13	3.15	2.97	2.99	210540
2010-06-29	2.91	2.91	2.72	2.77	232998
2010-06-30	2.77	2.78	2.67	2.67	142422
2010-07-01	2.69	2.73	2.59	2.65	107904
2010-07-02	2.69	2.69	2.59	2.60	132096
2010-07-06	2.66	2.67	2.54	2.55	220452
2010-07-07	2.56	2.67	2.53	2.65	254046
2010-07-08	2.66	2.70	2.60	2.62	278688
2010-07-09	2.61	2.67	2.59	2.67	69432
2010-07-12	2.67	2.68	2.64	2.64	44664
2010-07-13	2.67	2.75	2.65	2.74	140082
2010-07-14	2.72	2.73	2.70	2.71	55248
2010-07-15	2.71	2.73	2.62	2.72	214668
2010-07-16	2.71	2.71	2.61	2.61	330672
2010-07-19	2.63	2.65	2.56	2.63	65394
2010-07-20	2.60	2.72	2.60	2.71	107160
2010-07-21	2.72	2.74	2.62	2.65	168888
2010-07-22	2.68	2.75	2.68	2.73	147246
2010-07-23	2.71	2.76	2.61	2.75	110460
2010-07-26	2.75	2.79	2.72	2.77	142986
2010-07-27	2.81	2.83	2.73	2.78	71472
2010-07-28	2.78	2.78	2.65	2.72	99426
2010-07-29	2.74	2.76	2.64	2.67	129036
2010-07-30	2.67	2.73	2.64	2.68	169422
2010-08-02	2.66	2.71	2.63	2.68	225534
2010-08-03	2.68	2.71	2.66	2.67	69096
2010-08-04	2.70	2.71	2.65	2.71	74028
2010-08-05	2.69	2.71	2.64	2.67	64104
2010-08-06	2.64	2.64	2.49	2.56	744738
2010-08-09	2.58	2.59	2.54	2.57	213492
2010-08-10	2.54	2.54	2.47	2.50	148614
2010-08-11	2.46	2.46	2.35	2.35	187686
2010-08-12	2.32	2.39	2.31	2.38	82494
2010-08-13	2.38	2.38	2.28	2.29	118440
2010-08-16	2.29	2.37	2.27	2.34	109956
2010-08-17	2.38	2.41	2.36	2.38	74370
2010-08-18	2.38	2.42	2.36	2.38	97998
2010-08-19	2.38	2.39	2.30	2.32	168198
2010-08-20	2.30	2.40	2.25	2.32	447744
2010-08-23	2.34	2.37	2.24	2.24	135858
2010-08-24	2.21	2.25	2.17	2.19	102666
2010-08-25	2.18	2.26	2.17	2.25	83250
2010-08-26	2.27	2.27	2.23	2.23	60360
2010-08-27	2.25	2.34	2.23	2.34	66546
2010-08-30	2.33	2.38	2.23	2.23	76350
2010-08-31	2.23	2.26	2.18	2.18	241674
2010-09-01	2.22	2.27	2.20	2.25	157980
2010-09-02	2.25	2.35	2.25	2.30	47514
2010-09-03	2.32	2.39	2.30	2.35	110664
2010-09-07	2.35	2.36	2.26	2.27	75396
2010-09-08	2.28	2.36	2.20	2.25	154434
2010-09-09	2.27	2.28	2.23	2.23	90528
2010-09-10	2.24	2.32	2.19	2.25	295914
2010-09-13	2.27	2.31	2.26	2.29	255750
2010-09-14	2.29	2.29	2.22	2.22	69864
2010-09-15	2.17	2.24	2.16	2.24	82764
2010-09-16	2.24	2.26	2.24	2.25	158796
2010-09-17	2.27	2.33	2.24	2.33	358038
2010-09-20	2.33	2.52	2.33	2.51	196902
2010-09-21	2.50	2.52	2.43	2.44	163500
2010-09-22	2.45	2.45	2.40	2.40	87186
2010-09-23	2.38	2.46	2.35	2.35	170208
2010-09-24	2.39	2.45	2.39	2.42	193728
2010-09-27	2.42	2.42	2.35	2.36	120924
2010-09-28	2.43	2.43	2.34	2.37	177264
2010-09-29	2.37	2.38	2.36	2.37	157320
2010-09-30	2.40	2.43	2.37	2.42	122940
2010-10-01	2.43	2.48	2.40	2.45	80196
2010-10-04	2.45	2.48	2.41	2.44	115818
2010-10-05	2.47	2.57	2.46	2.57	131730
2010-10-06	2.56	2.56	2.49	2.53	93300
2010-10-07	2.56	2.57	2.50	2.50	81606
2010-10-08	2.51	2.58	2.47	2.57	71754
2010-10-11	2.57	2.60	2.54	2.57	45264
2010-10-12	2.57	2.57	2.49	2.56	97638
2010-10-13	2.57	2.63	2.56	2.62	125076
2010-10-14	2.62	2.71	2.60	2.70	122754
2010-10-15	2.73	2.73	2.66	2.71	155448
2010-10-18	2.73	2.81	2.73	2.80	171792
2010-10-19	2.76	2.76	2.65	2.67	119742
2010-10-20	2.70	2.74	2.67	2.71	91998
2010-10-21	2.74	2.76	2.71	2.75	131874
2010-10-22	2.77	2.79	2.75	2.78	90222
2010-10-25	2.80	2.80	2.78	2.80	121710
2010-10-26	2.79	2.80	2.77	2.79	80640
2010-10-27	2.77	2.78	2.67	2.72	129504
2010-10-28	2.76	2.77	2.73	2.76	71130
2010-10-29	2.75	2.78	2.72	2.77	207078
2010-11-01	2.77	2.78	2.68	2.72	147222
2010-11-02	2.76	2.81	2.73	2.81	140430
2010-11-03	2.82	2.83	2.73	2.79	101748
2010-11-04	2.83	2.86	2.81	2.86	145758
2010-11-05	2.85	2.87	2.75	2.86	98952
2010-11-08	2.87	2.87	2.80	2.83	105372
2010-11-09	2.83	2.83	2.76	2.82	449964
2010-11-10	2.84	2.85	2.75	2.85	87486
2010-11-11	2.81	2.81	2.76	2.77	133398
2010-11-12	2.73	2.79	2.72	2.73	94596
2010-11-15	2.75	2.78	2.72	2.78	86868
2010-11-16	2.78	2.84	2.76	2.78	273018
2010-11-17	2.78	2.79	2.72	2.72	72480
2010-11-18	2.77	2.81	2.75	2.80	56064
2010-11-19	2.79	2.79	2.75	2.76	66984
2010-11-22	2.74	2.74	2.70	2.73	104730
2010-11-23	2.70	2.70	2.65	2.68	74538
2010-11-24	2.68	2.78	2.68	2.78	99240
2010-11-26	2.79	2.79	2.77	2.77	28836
2010-11-29	2.76	2.76	2.66	2.75	156744
2010-11-30	2.70	2.72	2.67	2.69	60204
2010-12-01	2.75	2.76	2.65	2.66	129156
2010-12-02	2.68	2.69	2.65	2.69	95940
2010-12-03	2.66	2.68	2.63	2.66	104586
2010-12-06	2.65	2.69	2.65	2.68	85650
2010-12-07	2.70	2.72	2.66	2.72	129564
2010-12-08	2.74	2.74	2.63	2.63	196044
2010-12-09	2.62	2.62	2.51	2.58	416148
2010-12-10	2.62	2.64	2.57	2.62	290172
2010-12-13	2.64	2.68	2.57	2.66	234486
2010-12-14	2.68	2.68	2.63	2.67	120462
2010-12-15	2.65	2.66	2.58	2.60	1512258
2010-12-16	2.60	2.68	2.57	2.68	187266
2010-12-17	2.66	2.67	2.59	2.66	260334
2010-12-20	2.68	2.68	2.63	2.63	125718
2010-12-21	2.64	2.69	2.61	2.68	258114
2010-12-22	2.67	2.68	2.63	2.67	155676
2010-12-23	2.66	2.66	2.63	2.65	39300
2010-12-27	2.64	2.67	2.59	2.64	143790
2010-12-28	2.66	2.70	2.62	2.63	85302
2010-12-29	2.63	2.64	2.47	2.54	242100
2010-12-30	2.53	2.57	2.53	2.55	66126
2010-12-31	2.54	2.59	2.52	2.56	80706
2011-01-03	2.57	2.61	2.56	2.58	225138
2011-01-04	2.58	2.64	2.51	2.60	256602
2011-01-05	2.60	2.65	2.57	2.65	80112
2011-01-06	2.66	2.66	2.61	2.63	114384
2011-01-07	2.65	2.65	2.59	2.63	65940
2011-01-10	2.62	2.63	2.59	2.60	70296
2011-01-11	2.61	2.61	2.59	2.59	71856
2011-01-12	2.61	2.61	2.58	2.60	56394
2011-01-13	2.58	2.59	2.53	2.53	110076
2011-01-14	2.54	2.58	2.53	2.56	92262
2011-01-18	2.57	2.58	2.53	2.57	131034
2011-01-19	2.56	2.57	2.50	2.53	243696
2011-01-20	2.52	2.53	2.51	2.51	118962
2011-01-21	2.52	2.58	2.52	2.53	186552
2011-01-24	2.54	2.57	2.51	2.54	164160
2011-01-25	2.53	2.54	2.50	2.53	103092
2011-01-26	2.53	2.57	2.52	2.57	87408
2011-01-27	2.58	2.59	2.54	2.57	200736
2011-01-28	2.55	2.57	2.51	2.52	192588
2011-01-31	2.54	2.56	2.51	2.51	105324
2011-02-01	2.54	2.58	2.51	2.57	80148
2011-02-02	2.57	2.62	2.57	2.60	109008
2011-02-03	2.59	2.61	2.58	2.60	89436
2011-02-04	2.60	2.60	2.55	2.56	65160
2011-02-07	2.56	2.61	2.56	2.57	124422
2011-02-08	2.58	2.58	2.55	2.58	59736
2011-02-09	2.56	2.58	2.53	2.55	116616
2011-02-10	2.55	2.55	2.53	2.53	60066
2011-02-11	2.51	2.54	2.51	2.53	74910
2011-02-14	2.56	2.57	2.52	2.53	152568
2011-02-15	2.53	2.54	2.52	2.53	113070
2011-02-16	2.53	2.56	2.50	2.54	207672
2011-02-17	2.53	2.56	2.48	2.55	144522
2011-02-18	2.56	2.56	2.53	2.55	117552
2011-02-22	2.54	2.56	2.50	2.50	118584
2011-02-23	2.51	2.53	2.45	2.48	222048
2011-02-24	2.49	2.51	2.48	2.50	99210
2011-02-25	2.50	2.52	2.44	2.47	409044
2011-02-28	2.47	2.47	2.39	2.45	187662
2011-03-01	2.43	2.44	2.38	2.41	128850
2011-03-02	2.41	2.48	2.41	2.47	48702
2011-03-03	2.49	2.52	2.48	2.50	137508
2011-03-04	2.50	2.51	2.45	2.49	139962
2011-03-07	2.50	2.51	2.42	2.42	173700
2011-03-08	2.43	2.47	2.43	2.45	58086
2011-03-09	2.45	2.49	2.44	2.48	45264
2011-03-10	2.44	2.45	2.33	2.33	247698
2011-03-11	2.31	2.31	2.23	2.30	221688
2011-03-14	2.29	2.32	2.26	2.28	149694
2011-03-15	2.26	2.27	2.25	2.26	107226
2011-03-16	2.26	2.30	2.26	2.27	185316
2011-03-17	2.32	2.32	2.29	2.30	125520
2011-03-18	2.32	2.32	2.27	2.31	227892
2011-03-21	2.34	2.38	2.31	2.38	96654
2011-03-22	2.38	2.40	2.36	2.39	67044
2011-03-23	2.38	2.43	2.38	2.42	106848
2011-03-24	2.43	2.43	2.41	2.43	74490
2011-03-25	2.43	2.48	2.43	2.44	74892
2011-03-28	2.44	2.50	2.39	2.42	190722
2011-03-29	2.48	2.62	2.48	2.59	382560
2011-03-30	2.65	2.67	2.62	2.63	166956
2011-03-31	2.64	2.67	2.61	2.66	273282
2011-04-01	2.67	2.68	2.63	2.68	181032
2011-04-04	2.69	2.71	2.65	2.68	216816
2011-04-05	2.67	2.71	2.67	2.70	63888
2011-04-06	2.70	2.79	2.70	2.77	359592
2011-04-07	2.77	2.79	2.73	2.74	131328
2011-04-08	2.77	2.77	2.66	2.67	142356
2011-04-11	2.67	2.70	2.67	2.68	106020
2011-04-12	2.66	2.71	2.64	2.64	87840
2011-04-13	2.66	2.67	2.63	2.64	194364
2011-04-14	2.62	2.65	2.62	2.64	32970
2011-04-15	2.64	2.74	2.63	2.74	161514
2011-04-18	2.70	2.75	2.68	2.72	83136
2011-04-19	2.75	2.76	2.67	2.67	102018
2011-04-20	2.71	2.72	2.54	2.72	100452
2011-04-21	2.73	2.74	2.70	2.74	67326
2011-04-25	2.74	2.79	2.71	2.79	112158
2011-04-26	2.79	2.80	2.72	2.79	193338
2011-04-27	2.79	2.81	2.76	2.79	113334
2011-04-28	2.79	2.88	2.79	2.88	187614
2011-04-29	2.88	2.91	2.81	2.88	225408
2011-05-02	2.86	2.86	2.75	2.75	137022
2011-05-03	2.76	2.87	2.76	2.81	197130
2011-05-04	2.80	2.83	2.75	2.75	184572
2011-05-05	2.76	2.81	2.71	2.73	122052
2011-05-06	2.76	2.80	2.71	2.74	128178
2011-05-09	2.72	2.80	2.72	2.80	118044
2011-05-10	2.81	2.87	2.78	2.87	144168
2011-05-11	2.85	2.88	2.83	2.85	119586
2011-05-12	2.83	2.86	2.82	2.85	107940
2011-05-13	2.86	2.86	2.82	2.83	58794
2011-05-16	2.81	2.81	2.73	2.75	126120
2011-05-17	2.73	2.74	2.71	2.73	76272
2011-05-18	2.73	2.77	2.71	2.77	97974
2011-05-19	2.79	2.81	2.77	2.81	104040
2011-05-20	2.79	2.82	2.75	2.78	263424
2011-05-23	2.74	2.75	2.67	2.68	301536
2011-05-24	2.69	2.70	2.65	2.65	115128
2011-05-25	2.65	2.71	2.45	2.69	150252
2011-05-26	2.68	2.72	2.57	2.72	242310
2011-05-27	2.72	2.73	2.68	2.72	200496
2011-05-31	2.74	2.79	2.67	2.79	242970
2011-06-01	2.80	2.91	2.60	2.60	309144
2011-06-02	2.61	2.72	2.60	2.65	205452
2011-06-03	2.61	2.64	2.60	2.63	169902
2011-06-06	2.63	2.68	2.62	2.63	96120
2011-06-07	2.66	2.66	2.60	2.62	73938
2011-06-08	2.60	2.70	2.60	2.69	68634
2011-06-09	2.70	2.75	2.69	2.70	155646
2011-06-10	2.69	2.71	2.65	2.66	136266
2011-06-13	2.68	2.69	2.65	2.65	89238
2011-06-14	2.68	2.73	2.63	2.71	204288
2011-06-15	2.68	2.71	2.65	2.68	86718
2011-06-16	2.68	2.70	2.55	2.60	357726
2011-06-17	2.61	2.63	2.58	2.61	260226
2011-06-20	2.59	2.63	2.55	2.63	103698
2011-06-21	2.65	2.71	2.62	2.71	312216
2011-06-22	2.70	2.70	2.60	2.61	94566
2011-06-23	2.56	2.65	2.56	2.63	254340
2011-06-24	2.63	2.72	2.60	2.69	1125300
2011-06-27	2.68	2.73	2.67	2.72	149190
2011-06-28	2.73	2.75	2.72	2.75	397920
2011-06-29	2.75	2.77	2.72	2.76	166284
2011-06-30	2.77	2.77	2.75	2.77	89082
2011-07-01	2.78	2.80	2.77	2.78	188214
2011-07-05	2.79	2.84	2.79	2.83	172842
2011-07-06	2.84	2.86	2.80	2.86	214068
2011-07-07	2.86	2.89	2.84	2.87	298044
2011-07-08	2.83	2.87	2.78	2.83	224322
2011-07-11	2.80	2.87	2.79	2.86	102288
2011-07-12	2.86	2.90	2.78	2.78	508572
2011-07-13	2.79	2.83	2.74	2.82	127602
2011-07-14	2.83	2.85	2.81	2.83	321012
2011-07-15	2.83	2.84	2.81	2.82	270582
2011-07-18	2.80	2.82	2.76	2.76	245964
2011-07-19	2.76	2.84	2.76	2.84	146340
2011-07-20	2.83	2.91	2.82	2.88	319500
2011-07-21	2.89	2.93	2.88	2.93	111264
2011-07-22	2.92	2.94	2.90	2.92	282678
2011-07-25	2.88	2.94	2.87	2.90	256386
2011-07-26	2.91	2.94	2.90	2.94	176094
2011-07-27	2.93	2.94	2.84	2.86	196374
2011-07-28	2.87	2.91	2.85	2.91	88500
2011-07-29	2.88	2.91	2.85	2.87	120804
2011-08-01	2.96	2.98	2.89	2.97	308286
2011-08-02	2.95	2.98	2.93	2.93	274944
2011-08-03	2.94	2.98	2.89	2.98	186048
2011-08-04	2.95	2.95	2.80	2.80	344436
2011-08-05	2.90	2.94	2.80	2.83	220062
2011-08-08	2.76	2.83	2.61	2.61	388332
2011-08-09	2.64	2.75	2.38	2.70	305766
2011-08-10	2.63	2.69	2.44	2.44	296568
2011-08-11	2.45	2.63	2.44	2.60	198132
2011-08-12	2.61	2.67	2.52	2.53	163524
2011-08-15	2.59	2.62	2.52	2.62	179322
2011-08-16	2.58	2.65	2.56	2.60	130572
2011-08-17	2.62	2.62	2.56	2.59	127806
2011-08-18	2.52	2.56	2.47	2.48	277704
2011-08-19	2.45	2.51	2.39	2.39	258366
2011-08-22	2.43	2.43	2.36	2.39	148476
2011-08-23	2.43	2.48	2.39	2.48	371436
2011-08-24	2.45	2.60	2.42	2.57	269556
2011-08-25	2.58	2.60	2.39	2.40	524412
2011-08-26	2.40	2.51	2.39	2.50	54708
2011-08-29	2.52	2.62	2.51	2.62	255576
2011-08-30	2.59	2.72	2.59	2.71	505896
2011-08-31	2.78	3.00	2.73	2.76	346722
2011-09-01	2.76	2.79	2.67	2.68	217176
2011-09-02	2.51	2.72	2.51	2.65	304554
2011-09-06	2.58	2.66	2.56	2.62	349440
2011-09-07	2.68	2.72	2.59	2.67	358470
2011-09-08	2.66	2.68	2.61	2.65	115938
2011-09-09	2.61	2.64	2.57	2.61	153630
2011-09-12	2.58	2.64	2.58	2.63	322062
2011-09-13	2.65	2.66	2.63	2.65	136758
2011-09-14	2.68	2.71	2.60	2.66	225510
2011-09-15	2.67	2.70	2.66	2.68	58896
2011-09-16	2.68	2.74	2.66	2.71	237150
2011-09-19	2.65	2.70	2.64	2.67	193230
2011-09-20	2.69	2.72	2.62	2.62	68862
2011-09-21	2.63	2.70	2.61	2.62	246642
2011-09-22	2.62	2.68	2.59	2.61	285072
2011-09-23	2.61	2.70	2.61	2.65	318288
2011-09-26	2.67	2.73	2.65	2.72	283122
2011-09-27	2.77	2.81	2.67	2.77	1823574
2011-09-28	2.79	2.83	2.75	2.77	671946
2011-09-29	2.83	2.88	2.77	2.86	808152
2011-09-30	2.83	2.86	2.73	2.81	513924
2011-10-03	2.80	2.85	2.66	2.66	273204
2011-10-04	2.63	2.77	2.61	2.74	260070
2011-10-05	2.75	2.77	2.71	2.76	196008
2011-10-06	2.75	2.78	2.73	2.77	238308
2011-10-07	2.77	2.79	2.70	2.74	403818
2011-10-10	2.78	2.81	2.77	2.81	139272
2011-10-11	2.78	2.83	2.76	2.83	168258
2011-10-12	2.82	2.84	2.82	2.84	216090
2011-10-13	2.83	2.89	2.83	2.89	1422876
2011-10-14	2.89	2.91	2.84	2.91	171576
2011-10-17	2.88	2.89	2.84	2.85	1381140
2011-10-18	2.86	2.97	2.83	2.95	388272
2011-10-19	2.94	2.97	2.86	2.88	215550
2011-10-20	2.88	2.90	2.85	2.87	428412
2011-10-21	2.89	2.91	2.86	2.91	486426
2011-10-24	2.91	2.98	2.91	2.98	207366
2011-10-25	2.95	2.99	2.95	2.96	2052978
2011-10-26	2.98	3.02	2.93	3.01	312624
2011-10-27	3.07	3.15	3.03	3.08	455532
2011-10-28	3.14	3.15	3.08	3.09	353010
2011-10-31	3.06	3.08	3.00	3.04	444840
2011-11-01	2.94	3.02	2.94	2.97	264858
2011-11-02	3.01	3.01	2.95	3.01	203994
2011-11-03	3.04	3.04	2.95	3.03	339660
2011-11-04	3.02	3.03	3.00	3.02	450984
2011-11-07	3.02	3.06	2.99	3.04	307980
2011-11-08	3.04	3.09	3.01	3.09	281688
2011-11-09	3.01	3.05	2.95	3.02	255246
2011-11-10	3.05	3.07	3.01	3.07	195204
2011-11-11	3.08	3.09	3.04	3.07	124830
2011-11-14	3.07	3.07	3.01	3.04	168750
2011-11-15	3.03	3.05	2.98	3.04	116616
2011-11-16	3.01	3.03	2.98	2.98	244182
2011-11-17	2.98	3.02	2.98	2.99	160302
2011-11-18	2.99	3.01	2.97	2.99	112386
2011-11-21	2.95	2.98	2.89	2.94	298602
2011-11-22	2.94	2.98	2.92	2.92	237840
2011-11-23	2.91	2.91	2.79	2.80	239532
2011-11-25	2.78	2.81	2.64	2.69	129144
2011-11-28	2.76	2.82	2.76	2.82	233394
2011-11-29	2.81	2.91	2.75	2.91	205056
2011-11-30	2.91	3.07	2.88	3.06	443562
2011-12-01	3.06	3.17	3.03	3.14	257646
2011-12-02	3.17	3.25	3.17	3.23	265266
2011-12-05	3.28	3.35	3.26	3.35	291804
2011-12-06	3.34	3.41	3.32	3.36	291990
2011-12-07	3.35	3.44	3.32	3.41	265980
2011-12-08	3.40	3.52	3.40	3.45	333480
2011-12-09	3.46	3.55	3.45	3.54	256662
2011-12-12	3.50	3.56	3.48	3.55	146214
2011-12-13	3.57	3.57	3.43	3.43	329352
2011-12-14	3.42	3.45	3.38	3.42	407784
2011-12-15	3.47	3.52	3.43	3.52	239208
2011-12-16	3.53	3.57	3.50	3.57	401478
2011-12-19	3.58	3.59	3.48	3.49	258606
2011-12-20	3.56	3.71	3.55	3.68	234468
2011-12-21	3.67	3.71	3.61	3.70	168024
2011-12-22	3.72	3.72	3.60	3.62	98028
2011-12-23	3.64	3.67	3.61	3.65	75450
2011-12-27	3.66	3.79	3.65	3.78	99762
2011-12-28	3.78	3.78	3.69	3.70	107688
2011-12-29	3.70	3.73	3.66	3.66	106068
2011-12-30	3.68	3.70	3.63	3.69	93810
2012-01-03	3.76	3.76	3.69	3.70	165060
2012-01-04	3.70	3.71	3.66	3.67	103302
2012-01-05	3.67	3.78	3.65	3.75	248934
2012-01-06	3.75	3.78	3.72	3.73	117516
2012-01-09	3.75	3.76	3.71	3.76	259158
2012-01-10	3.77	3.81	3.75	3.81	298368
2012-01-11	3.80	3.83	3.79	3.83	156642
2012-01-12	3.82	3.83	3.75	3.83	133716
2012-01-13	3.80	3.83	3.77	3.83	86214
2012-01-17	3.83	4.03	3.81	3.96	313524
2012-01-18	3.98	4.03	3.95	3.98	208260
2012-01-19	3.99	4.03	3.96	4.02	263406
2012-01-20	4.01	4.12	4.00	4.08	219804
2012-01-23	4.08	4.17	4.08	4.17	137646
2012-01-24	4.14	4.32	4.11	4.25	278052
2012-01-25	4.26	4.36	4.17	4.26	396744
2012-01-26	4.31	4.31	4.21	4.23	180252
2012-01-27	4.24	4.28	4.22	4.25	168396
2012-01-30	4.25	4.29	4.17	4.28	174792
2012-01-31	4.33	4.33	4.21	4.28	175878
2012-02-01	4.33	4.48	4.26	4.47	231258
2012-02-02	4.49	4.56	4.33	4.35	300390
2012-02-03	4.43	4.48	4.10	4.44	267240
2012-02-08	4.50	4.61	4.47	4.60	133146
2012-02-09	4.64	4.68	4.60	4.67	192594
2012-02-10	4.66	4.70	4.61	4.64	207204
2012-02-13	4.69	4.78	4.64	4.75	582750
2012-02-14	4.77	4.77	4.66	4.75	530016
2012-02-15	4.83	4.96	4.74	4.78	859242
2012-02-16	4.79	4.97	4.78	4.84	328284
2012-02-17	4.89	4.93	4.85	4.92	244806
2012-02-21	4.97	5.05	4.83	4.95	326118
2012-02-22	4.97	5.06	4.92	4.95	215232
2012-02-23	4.97	5.09	4.95	5.03	318846
2012-02-24	5.06	5.11	4.98	5.06	220218
2012-02-27	5.06	5.28	5.02	5.21	363576
2012-02-28	5.22	5.29	5.13	5.19	336990
2012-02-29	5.19	5.30	5.11	5.11	336192
2012-03-01	5.16	5.19	4.92	5.02	365874
2012-03-02	5.01	5.01	4.74	4.78	535704
2012-03-05	4.75	4.77	4.65	4.76	486690
2012-03-06	4.68	5.00	4.65	4.97	317532
2012-03-07	5.00	5.33	5.00	5.29	348360
2012-03-08	5.34	5.36	5.18	5.32	288318
2012-03-09	5.36	5.49	5.33	5.36	497628
2012-03-12	5.39	5.50	5.33	5.43	584814
2012-03-13	5.58	5.66	5.48	5.57	800856
2012-03-14	5.59	5.65	5.54	5.56	602460
2012-03-15	5.53	5.66	5.44	5.60	632844
2012-03-16	5.61	5.62	5.46	5.47	492966
2012-03-19	5.48	5.48	5.26	5.29	753198
2012-03-20	5.23	5.31	5.16	5.22	396264
2012-03-21	5.19	5.44	5.18	5.37	303750
2012-03-22	5.34	5.36	5.23	5.26	266040
2012-03-23	5.30	5.40	5.21	5.40	288654
2012-03-26	5.47	5.47	5.22	5.26	526974
2012-03-27	5.26	5.31	5.21	5.24	341664
2012-03-28	5.23	5.27	5.02	5.07	358158
2012-03-29	5.06	5.17	4.95	5.16	369168
2012-03-30	5.18	5.18	5.05	5.12	328350
2012-04-02	5.11	5.27	5.10	5.25	367554
2012-04-03	5.25	5.33	5.25	5.30	382710
2012-04-04	5.27	5.29	5.11	5.17	424134
2012-04-05	5.17	5.17	5.02	5.13	512382
2012-04-09	5.07	5.07	4.99	5.00	322908
2012-04-10	5.00	5.03	4.67	4.74	681012
2012-04-11	4.78	5.04	4.72	5.03	578712
2012-04-12	5.04	5.07	4.90	5.02	408276
2012-04-13	5.01	5.05	4.94	4.98	182940
2012-04-16	5.00	5.06	4.96	4.98	289962
2012-04-17	5.01	5.03	4.92	4.92	236202
2012-04-18	4.89	4.89	4.73	4.76	435978
2012-04-19	4.76	4.81	4.67	4.73	319860
2012-04-20	4.76	4.78	4.69	4.73	211404
2012-04-23	4.69	4.69	4.50	4.55	463524
2012-04-24	4.54	4.57	4.49	4.55	197382
2012-04-25	4.59	4.62	4.53	4.57	136308
2012-04-26	4.56	4.58	4.48	4.55	151944
2012-04-27	4.58	4.68	4.53	4.65	275742
2012-04-30	4.64	4.68	4.60	4.62	199338
2012-05-01	4.61	4.68	4.51	4.53	214488
2012-05-02	4.51	4.56	4.39	4.49	288096
2012-05-03	4.48	4.48	4.28	4.36	377766
2012-05-04	4.32	4.33	4.09	4.12	310710
2012-05-07	4.09	4.09	3.90	3.95	424284
2012-05-08	3.92	3.92	3.68	3.79	381072
2012-05-09	3.74	3.89	3.70	3.84	296304
2012-05-10	3.86	3.87	3.70	3.79	302454
2012-05-11	3.75	3.80	3.73	3.79	198870
2012-05-14	3.73	3.75	3.55	3.58	502194
2012-05-15	3.60	3.63	3.54	3.57	217662
2012-05-16	3.58	3.66	3.55	3.58	214632
2012-05-17	3.58	3.58	3.40	3.42	337728
2012-05-18	3.41	3.41	3.34	3.34	205206
2012-05-21	3.34	3.38	3.30	3.37	265638
2012-05-22	3.37	3.46	3.19	3.22	365898
2012-05-23	3.20	3.20	3.06	3.15	282138
2012-05-24	3.14	3.25	3.14	3.23	292590
2012-05-25	3.24	3.28	3.19	3.26	230466
2012-05-29	3.29	3.32	3.27	3.32	213456
2012-05-30	3.26	3.26	3.09	3.11	775578
2012-05-31	3.10	3.15	3.02	3.07	536478
2012-06-01	2.99	3.00	2.91	2.96	488952
2012-06-04	2.96	2.97	2.89	2.97	253752
2012-06-05	2.94	2.96	2.90	2.95	260226
2012-06-06	2.98	3.05	2.96	3.05	265344
2012-06-07	3.12	3.16	3.03	3.05	323898
2012-06-08	3.05	3.11	3.02	3.06	123006
2012-06-11	3.09	3.09	2.88	2.88	291708
2012-06-12	2.90	2.98	2.90	2.94	211788
2012-06-13	2.93	2.93	2.85	2.90	639300
2012-06-14	2.91	3.08	2.89	3.07	283020
2012-06-15	3.07	3.11	3.04	3.08	419262
2012-06-18	3.07	3.17	3.05	3.15	307242
2012-06-19	3.16	3.25	3.12	3.22	565140
2012-06-20	3.24	3.24	3.13	3.17	157254
2012-06-21	3.15	3.16	3.07	3.10	255888
2012-06-22	3.11	3.32	3.08	3.29	1040046
2012-06-25	3.25	3.28	3.17	3.25	341958
2012-06-26	3.28	3.29	3.18	3.21	153648
2012-06-27	3.23	3.23	3.10	3.12	176556
2012-06-28	3.07	3.27	3.07	3.13	689154
2012-06-29	3.21	3.27	3.19	3.25	198786
2012-07-02	3.28	3.29	3.15	3.22	366060
2012-07-03	3.19	3.23	3.16	3.23	91002
2012-07-05	3.20	3.29	3.20	3.26	147786
2012-07-06	3.22	3.27	3.20	3.26	134502
2012-07-09	3.25	3.28	3.21	3.27	234912
2012-07-10	3.28	3.28	3.20	3.20	291876
2012-07-11	3.23	3.23	3.08	3.09	187590
2012-07-12	3.08	3.22	3.07	3.16	324156
2012-07-13	3.17	3.19	3.10	3.13	143688
2012-07-16	3.12	3.15	3.09	3.12	88590
2012-07-17	3.14	3.20	3.12	3.14	214950
2012-07-18	3.15	3.19	3.12	3.14	128616
2012-07-19	3.14	3.14	3.07	3.07	140682
2012-07-20	3.07	3.09	3.05	3.06	141744
2012-07-23	3.01	3.06	2.98	3.02	152076
2012-07-24	3.02	3.03	2.94	2.96	235416
2012-07-25	2.99	3.00	2.93	2.94	113352
2012-07-26	2.98	2.98	2.70	2.71	253254
2012-07-27	2.73	2.86	2.73	2.85	315834
2012-07-30	2.86	2.96	2.86	2.94	151884
2012-07-31	2.93	2.96	2.92	2.94	109848
2012-08-01	2.95	3.03	2.92	2.93	205104
2012-08-02	2.90	2.99	2.90	2.95	147876
2012-08-03	2.98	3.00	2.91	2.96	125196
2012-08-06	2.98	3.04	2.96	3.03	88860
2012-08-07	3.05	3.13	3.05	3.12	102876
2012-08-08	3.09	3.11	3.02	3.06	173598
2012-08-09	3.07	3.12	3.07	3.10	72204
2012-08-10	3.09	3.10	3.05	3.07	108870
2012-08-13	3.06	3.14	3.06	3.10	76602
2012-08-14	3.13	3.15	3.10	3.10	29940
2012-08-15	3.10	3.17	3.10	3.15	44928
2012-08-16	3.17	3.24	3.17	3.23	51954
2012-08-17	3.22	3.22	3.17	3.20	151668
2012-08-20	3.19	3.27	3.19	3.25	74454
2012-08-21	3.26	3.26	3.10	3.10	154938
2012-08-22	3.11	3.11	2.96	2.97	155028
2012-08-23	2.97	3.01	2.96	2.97	141048
2012-08-24	2.96	3.01	2.95	2.99	65394
2012-08-27	2.99	3.01	2.96	2.96	135504
2012-08-28	2.96	3.15	2.96	3.11	120888
2012-08-29	3.09	3.11	2.96	2.97	321678
2012-08-30	2.96	3.11	2.85	2.91	313602
2012-08-31	2.93	2.96	2.90	2.90	118740
2012-09-04	2.92	2.98	2.92	2.95	101850
2012-09-05	2.96	3.05	2.93	2.94	206916
2012-09-06	2.98	3.01	2.95	3.01	74892
2012-09-07	3.00	3.09	2.97	3.07	61632
2012-09-10	3.05	3.06	2.97	2.98	112098
2012-09-11	2.97	3.03	2.94	2.95	119208
2012-09-12	2.94	2.99	2.94	2.97	115092
2012-09-13	2.94	3.02	2.93	2.99	113088
2012-09-14	2.99	3.03	2.96	3.02	100554
2012-09-17	3.02	3.04	2.99	3.03	91386
2012-09-18	3.04	3.07	2.97	2.99	149748
2012-09-19	2.99	3.02	2.97	2.98	150006
2012-09-20	2.97	2.99	2.93	2.94	156054
2012-09-21	2.98	3.02	2.94	2.99	389490
2012-09-24	2.98	3.02	2.97	3.02	47658
2012-09-25	3.04	3.11	3.04	3.09	116574
2012-09-26	3.12	3.26	3.12	3.21	220992
2012-09-27	3.24	3.25	3.07	3.11	193890
2012-09-28	3.08	3.09	3.00	3.00	126954
2012-10-01	3.00	3.02	2.97	2.97	74340
2012-10-02	2.97	3.01	2.96	2.99	73818
2012-10-03	3.02	3.05	2.99	3.01	74172
2012-10-04	3.01	3.08	3.01	3.08	64140
2012-10-05	3.07	3.11	3.02	3.03	86382
2012-10-08	3.00	3.08	3.00	3.07	31152
2012-10-09	3.08	3.08	3.02	3.04	39612
2012-10-10	3.04	3.07	2.95	2.98	41466
2012-10-11	3.01	3.01	2.96	2.99	93210
2012-10-12	3.01	3.01	2.96	2.99	66576
2012-10-15	2.98	3.01	2.96	3.01	52008
2012-10-16	3.04	3.06	2.95	2.96	152430
2012-10-17	2.97	3.00	2.97	2.98	69846
2012-10-18	2.99	3.02	2.95	2.95	82722
2012-10-19	2.97	3.06	2.95	2.96	120732
2012-10-22	2.97	2.98	2.94	2.97	86616
2012-10-23	2.96	2.96	2.92	2.93	133218
2012-10-24	2.92	2.94	2.88	2.88	163440
2012-10-25	2.88	2.94	2.88	2.94	69372
2012-10-26	2.95	3.00	2.92	2.99	85026
2012-10-31	2.99	3.00	2.93	2.94	98250
2012-11-01	2.95	2.95	2.88	2.90	104988
2012-11-02	2.91	2.96	2.88	2.90	112500
2012-11-05	2.90	2.95	2.90	2.92	124878
2012-11-06	2.92	2.96	2.89	2.93	88548
2012-11-07	2.91	2.91	2.80	2.81	98682
2012-11-08	2.79	2.83	2.76	2.76	114852
2012-11-09	2.76	2.82	2.76	2.77	54690
2012-11-12	2.78	2.80	2.76	2.76	26874
2012-11-13	2.76	2.76	2.70	2.71	84030
2012-11-14	2.71	2.71	2.44	2.45	207846
2012-11-15	2.43	2.49	2.41	2.44	120900
2012-11-16	2.43	2.49	2.42	2.48	129906
2012-11-19	2.49	2.61	2.49	2.60	96246
2012-11-20	2.60	2.73	2.60	2.70	126192
2012-11-21	2.73	2.75	2.70	2.74	56472
2012-11-23	2.73	2.79	2.72	2.78	53490
2012-11-26	2.78	2.85	2.77	2.84	88386
2012-11-27	2.85	2.90	2.84	2.88	65436
2012-11-28	2.87	2.91	2.85	2.91	38592
2012-11-29	2.91	2.98	2.88	2.97	69750
2012-11-30	2.99	3.16	2.96	3.14	195738
2012-12-03	3.17	3.17	3.00	3.06	83202
2012-12-04	3.04	3.10	3.04	3.08	41226
2012-12-05	3.08	3.08	3.04	3.07	68490
2012-12-06	3.04	3.07	2.94	2.99	157956
2012-12-07	2.96	2.99	2.94	2.97	56352
2012-12-10	2.97	3.04	2.96	3.04	94734
2012-12-11	3.04	3.04	3.00	3.04	87762
2012-12-12	3.06	3.14	3.05	3.08	122166
2012-12-13	3.05	3.05	3.00	3.01	59280
2012-12-14	3.00	3.05	3.00	3.02	57030
2012-12-17	3.02	3.10	3.01	3.09	77328
2012-12-18	3.09	3.17	3.09	3.17	80280
2012-12-19	3.17	3.22	3.13	3.17	107424
2012-12-20	3.17	3.20	3.14	3.16	123402
2012-12-21	3.16	3.20	3.14	3.16	327870
2012-12-24	3.15	3.18	3.15	3.16	29646
2012-12-26	3.17	3.18	3.14	3.16	52770
2012-12-27	3.16	3.18	3.10	3.16	91320
2012-12-28	3.13	3.20	3.11	3.17	92388
2012-12-31	3.14	3.22	3.13	3.22	136806
2013-01-02	3.31	3.33	3.20	3.30	452448
2013-01-03	3.33	3.33	3.26	3.27	144930
2013-01-04	3.29	3.47	3.29	3.42	127434
2013-01-07	3.43	3.56	3.40	3.41	229980
2013-01-08	3.41	3.46	3.40	3.45	156720
2013-01-09	3.48	3.51	3.46	3.48	83352
2013-01-10	3.48	3.55	3.47	3.54	81780
2013-01-11	3.56	3.60	3.56	3.57	103788
2013-01-14	3.60	3.63	3.57	3.63	139182
2013-01-15	3.63	3.64	3.58	3.63	169098
2013-01-16	3.61	3.63	3.58	3.60	125574
2013-01-17	3.61	3.61	3.55	3.57	84468
2013-01-18	3.57	3.57	3.50	3.54	112680
2013-01-22	3.53	3.55	3.50	3.54	75690
2013-01-23	3.55	3.58	3.53	3.55	95646
2013-01-24	3.55	3.56	3.53	3.54	91170
2013-01-25	3.55	3.56	3.54	3.55	64866
2013-01-28	3.56	3.59	3.55	3.59	233400
2013-01-29	3.59	3.66	3.59	3.66	223962
2013-01-30	3.66	3.66	3.64	3.64	216498
2013-01-31	3.64	3.66	3.62	3.64	200064
2013-02-01	3.65	3.70	3.62	3.64	764112
2013-02-04	3.65	3.83	3.63	3.83	434832
2013-02-05	3.82	3.96	3.82	3.94	178242
2013-02-06	3.84	3.88	3.65	3.85	303102
2013-02-07	3.86	4.03	3.86	4.00	112020
2013-02-08	4.02	4.09	4.00	4.08	109860
2013-02-11	4.07	4.12	4.06	4.11	210330
2013-02-12	4.11	4.16	4.04	4.13	151680
2013-02-13	4.15	4.18	4.09	4.14	173706
2013-02-14	4.12	4.17	4.10	4.11	124668
2013-02-15	4.13	4.15	4.11	4.15	212298
2013-02-19	4.21	4.23	4.13	4.14	111306
2013-02-20	4.14	4.14	4.01	4.01	131778
2013-02-21	4.01	4.01	3.77	3.81	168246
2013-02-22	3.83	3.93	3.81	3.91	118122
2013-02-25	3.93	3.93	3.63	3.63	168780
2013-02-26	3.65	3.78	3.65	3.74	133860
2013-02-27	3.75	3.96	3.74	3.82	141312
2013-02-28	3.82	3.91	3.81	3.85	211482
2013-03-01	3.81	3.84	3.71	3.72	47502
2013-03-04	3.72	3.76	3.65	3.69	112494
2013-03-05	3.69	3.69	3.54	3.56	214026
2013-03-06	3.59	3.62	3.54	3.55	55710
2013-03-07	3.54	3.58	3.33	3.36	215598
2013-03-08	3.35	3.42	3.26	3.40	246516
2013-03-11	3.40	3.51	3.31	3.50	207102
2013-03-12	3.54	3.60	3.53	3.60	244584
2013-03-13	3.59	3.83	3.59	3.79	191070
2013-03-14	3.79	3.82	3.73	3.79	119484
2013-03-15	3.83	3.91	3.79	3.87	319512
2013-03-18	3.85	3.88	3.79	3.79	436962
2013-03-19	3.83	3.97	3.80	3.83	188454
2013-03-20	3.85	4.07	3.85	4.03	84834
2013-03-21	4.08	4.08	3.92	3.96	130566
2013-03-22	4.00	4.00	3.92	3.94	110148
2013-03-25	3.99	4.00	3.95	3.97	45954
2013-03-26	4.00	4.06	4.00	4.03	44574
2013-03-27	4.00	4.04	3.93	3.93	93462
2013-03-28	3.92	3.92	3.67	3.69	213726
2013-04-01	3.66	3.67	3.43	3.49	206784
2013-04-02	3.46	3.50	3.28	3.32	163386
2013-04-03	3.32	3.32	3.19	3.19	78138
2013-04-04	3.19	3.20	3.10	3.15	156306
2013-04-05	3.13	3.14	3.09	3.10	104556
2013-04-08	3.09	3.15	3.09	3.15	118272
2013-04-09	3.15	3.26	3.14	3.19	224748
2013-04-10	3.18	3.24	3.16	3.24	132984
2013-04-11	3.20	3.31	3.20	3.25	180162
2013-04-12	3.27	3.28	3.25	3.25	65904
2013-04-15	3.24	3.24	2.95	2.96	274026
2013-04-16	3.03	3.07	2.96	3.04	169356
2013-04-17	3.03	3.03	2.86	2.92	196608
2013-04-18	2.96	2.96	2.85	2.93	260814
2013-04-19	2.94	2.97	2.89	2.95	103644
2013-04-22	2.96	2.97	2.91	2.95	105216
2013-04-23	2.95	3.13	2.95	3.12	92268
2013-04-24	3.13	3.21	3.12	3.19	194250
2013-04-25	3.21	3.27	3.20	3.21	108210
2013-04-26	3.21	3.21	3.10	3.10	238242
2013-04-29	3.14	3.14	3.11	3.12	82050
2013-04-30	3.11	3.13	3.08	3.12	163464
2013-05-01	3.14	3.14	3.08	3.10	259236
2013-05-02	3.10	3.14	3.08	3.09	208896
2013-05-03	3.11	3.18	3.09	3.15	151596
2013-05-06	3.15	3.16	3.12	3.16	69432
2013-05-07	3.16	3.37	3.16	3.35	178854
2013-05-08	3.37	3.44	3.33	3.41	134406
2013-05-09	3.40	3.43	3.39	3.42	72864
2013-05-10	3.44	3.44	3.34	3.35	54480
2013-05-13	3.35	3.36	3.31	3.35	54690
2013-05-14	3.32	3.38	3.26	3.37	94566
2013-05-15	3.34	3.45	3.26	3.44	110760
2013-05-16	3.39	3.39	3.14	3.19	192984
2013-05-17	3.23	3.31	3.21	3.29	146472
2013-05-20	3.25	3.48	3.24	3.46	217194
2013-05-21	3.46	3.68	3.44	3.63	176544
2013-05-22	3.85	4.42	3.80	4.09	460182
2013-05-23	4.06	4.27	3.91	4.24	384066
2013-05-24	4.26	4.62	4.25	4.60	372498
2013-05-28	4.60	5.16	4.60	4.95	914322
2013-05-29	4.93	5.10	4.88	4.95	307020
2013-05-30	4.89	5.07	4.89	4.98	261828
2013-05-31	5.00	5.00	4.64	4.65	332046
2013-06-03	4.58	4.96	4.54	4.92	517434
2013-06-04	4.98	5.06	4.83	4.93	181938
2013-06-05	4.88	5.01	4.83	4.83	235650
2013-06-06	4.88	4.96	4.82	4.92	98706
2013-06-07	4.98	5.04	4.85	4.89	420480
2013-06-10	4.89	5.25	4.88	5.23	390996
2013-06-11	5.13	5.44	5.13	5.38	371586
2013-06-12	5.35	5.39	5.10	5.13	231840
2013-06-13	5.00	5.14	4.81	5.12	291030
2013-06-14	5.11	5.11	4.80	5.03	204000
2013-06-17	5.14	5.41	5.10	5.37	407562
2013-06-18	5.42	5.70	5.37	5.65	281796
2013-06-19	5.67	5.83	5.61	5.75	409038
2013-06-20	5.69	5.73	5.39	5.43	239394
2013-06-21	5.46	5.52	5.15	5.41	440112
2013-06-24	5.18	5.20	4.69	4.94	461598
2013-06-25	4.95	5.12	4.90	4.92	217524
2013-06-26	4.98	5.01	4.92	4.93	162072
2013-06-27	4.96	5.27	4.84	5.17	233676
2013-06-28	5.13	5.31	4.79	4.80	822300
2013-07-01	4.84	5.41	4.84	5.33	323118
2013-07-02	5.41	5.79	5.36	5.73	663534
2013-07-03	5.70	6.09	5.59	5.97	257664
2013-07-05	6.17	6.42	5.97	6.29	290814
2013-07-08	6.29	6.41	6.14	6.20	324726
2013-07-09	6.38	6.38	6.08	6.27	280170
2013-07-10	6.32	6.34	6.12	6.13	175146
2013-07-11	6.13	6.29	5.97	6.09	238326
2013-07-12	6.05	6.14	5.89	6.00	148608
2013-07-15	6.00	6.46	6.00	6.46	258138
2013-07-16	6.49	6.49	6.04	6.08	333132
2013-07-17	6.17	6.47	6.08	6.40	370590
2013-07-18	6.44	6.70	6.42	6.63	459606
2013-07-19	6.62	6.83	6.52	6.58	245022
2013-07-22	6.43	6.50	6.30	6.50	269832
2013-07-23	6.44	6.53	6.02	6.15	410940
2013-07-24	6.06	6.09	5.81	5.95	303390
2013-07-25	5.94	6.26	5.94	6.15	350268
2013-07-26	6.00	6.21	6.00	6.11	354654
2013-07-29	6.13	6.28	6.11	6.15	250224
2013-07-30	6.20	6.20	6.11	6.15	269850
2013-07-31	6.17	6.24	6.05	6.07	204924
2013-08-01	6.17	6.20	5.93	5.95	323028
2013-08-02	6.01	6.17	5.73	6.13	290316
2013-08-05	6.13	6.15	5.87	6.07	196146
2013-08-06	6.10	6.10	5.43	5.63	559896
2013-08-07	5.62	5.67	5.53	5.62	261510
2013-08-08	5.73	5.76	5.57	5.71	139164
2013-08-09	5.74	5.85	5.42	5.65	230916
2013-08-12	5.65	5.65	5.48	5.58	190686
2013-08-13	5.66	5.74	5.53	5.64	311712
2013-08-14	5.68	5.74	5.34	5.38	201630
2013-08-15	5.32	5.53	5.11	5.29	245736
2013-08-16	5.27	5.44	5.04	5.09	303714
2013-08-19	5.23	5.35	5.13	5.15	180012
2013-08-20	5.19	5.19	5.00	5.13	171354
2013-08-21	5.07	5.32	5.02	5.18	137250
2013-08-22	5.18	5.26	5.06	5.19	225900
2013-08-23	5.24	5.24	5.13	5.18	67608
2013-08-26	5.18	5.33	5.07	5.23	318372
2013-08-27	5.20	5.33	5.20	5.26	407826
2013-08-28	5.29	5.33	5.20	5.26	220674
2013-08-29	5.25	5.32	5.22	5.29	68814
2013-08-30	5.29	5.32	4.92	4.92	201954
2013-09-03	5.14	5.16	5.02	5.14	208686
2013-09-04	5.19	5.89	5.10	5.13	653406
2013-09-05	5.15	5.17	4.70	4.70	323364
2013-09-06	4.70	4.71	4.45	4.68	517422
2013-09-09	4.74	4.96	4.68	4.84	387912
2013-09-10	4.88	4.88	4.62	4.76	297426
2013-09-11	4.76	5.20	4.74	5.11	294012
2013-09-12	5.16	5.16	4.88	4.91	117984
2013-09-13	4.95	4.96	4.80	4.90	99882
2013-09-16	4.91	5.05	4.54	4.96	302430
2013-09-17	4.92	5.13	4.90	4.95	343170
2013-09-18	4.96	5.24	4.91	5.22	256218
2013-09-19	5.29	5.29	5.07	5.12	127980
2013-09-20	5.18	5.40	5.11	5.22	317262
2013-09-23	5.29	5.29	4.97	5.17	201534
2013-09-24	5.14	5.15	4.93	5.06	721800
2013-09-25	5.02	5.24	4.97	5.18	379992
2013-09-26	5.17	5.36	4.92	5.08	555486
2013-09-27	5.12	5.38	5.07	5.26	240132
2013-09-30	5.26	5.36	5.07	5.12	494286
2013-10-01	5.09	5.13	5.00	5.12	174804
2013-10-02	5.08	5.14	5.01	5.06	185676
2013-10-03	5.03	5.03	4.81	4.88	171990
2013-10-04	4.88	4.99	4.83	4.95	62892
2013-10-07	4.94	4.95	4.79	4.86	223260
2013-10-08	4.83	4.93	4.74	4.83	414012
2013-10-09	4.82	4.86	4.74	4.82	219612
2013-10-10	4.83	5.00	4.83	4.92	461790
2013-10-11	4.92	4.97	4.75	4.85	327834
2013-10-14	4.85	5.03	4.75	5.02	155940
2013-10-15	5.02	5.06	4.88	4.94	219066
2013-10-16	5.01	5.20	4.94	5.16	270336
2013-10-17	5.16	5.30	5.12	5.29	188352
2013-10-18	5.32	5.33	5.13	5.32	241530
2013-10-21	5.28	5.44	5.23	5.44	408384
2013-10-22	5.49	5.49	5.20	5.36	368694
2013-10-23	5.36	5.47	5.21	5.33	124992
2013-10-24	5.30	5.38	5.23	5.32	82110
2013-10-25	5.35	5.35	4.96	4.99	175896
2013-10-28	5.04	5.04	4.78	4.98	163098
2013-10-29	4.96	5.08	4.92	4.97	109680
2013-10-30	4.93	4.98	4.85	4.96	88500
2013-10-31	4.93	4.98	4.79	4.81	252282
2013-11-01	4.81	4.99	4.74	4.95	355794
2013-11-04	4.91	5.08	4.70	4.94	159378
2013-11-05	4.89	5.04	4.89	5.03	116052
2013-11-06	5.07	5.07	4.81	4.89	110412
2013-11-07	4.77	4.96	4.77	4.80	129162
2013-11-08	4.81	5.02	4.76	4.89	183498
2013-11-11	4.83	4.92	4.80	4.84	227316
2013-11-12	4.83	4.92	4.80	4.83	168564
2013-11-13	4.84	5.06	4.84	5.04	98958
2013-11-14	5.02	5.02	4.82	4.90	64182
2013-11-15	4.87	5.02	4.80	5.01	103284
2013-11-18	4.98	5.12	4.89	5.03	495300
2013-11-19	5.03	5.11	4.88	4.91	169482
2013-11-20	4.89	4.92	4.80	4.85	150684
2013-11-21	4.94	5.17	4.89	5.17	109404
2013-11-22	5.17	5.17	5.07	5.13	134736
2013-11-25	5.13	5.17	5.06	5.15	86982
2013-11-26	5.12	5.17	5.09	5.16	163476
2013-11-27	5.17	5.41	5.17	5.36	173406
2013-11-29	5.41	5.50	5.35	5.46	86994
2013-12-02	5.46	5.46	5.08	5.11	208626
2013-12-03	5.38	6.45	5.34	6.25	514146
2013-12-04	6.25	6.62	6.13	6.47	258246
2013-12-05	6.44	6.49	6.20	6.27	158286
2013-12-06	6.28	6.45	6.28	6.40	183156
2013-12-09	6.64	6.97	6.51	6.92	393108
2013-12-10	6.92	7.27	6.62	6.67	483984
2013-12-11	6.71	7.02	6.61	6.89	484122
2013-12-12	6.90	7.17	6.56	6.93	351312
2013-12-13	7.02	7.29	6.95	7.12	274752
2013-12-16	7.12	8.00	7.12	7.66	697602
2013-12-17	7.74	7.80	7.58	7.63	304374
2013-12-18	7.67	7.81	7.58	7.81	224226
2013-12-19	7.89	7.89	7.51	7.55	398220
2013-12-20	7.39	7.83	7.23	7.73	582276
2013-12-23	7.95	8.32	7.88	7.96	450042
2013-12-24	7.88	8.06	7.66	7.72	414600
2013-12-26	7.65	7.75	7.50	7.64	429054
2013-12-27	7.60	7.77	7.56	7.60	265350
2013-12-30	7.60	7.62	7.50	7.58	265674
2013-12-31	7.51	7.60	7.41	7.45	178362
2014-01-02	7.42	7.47	7.17	7.28	412350
2014-01-03	7.26	7.31	6.94	6.97	519996
2014-01-06	6.96	6.98	6.71	6.90	492570
2014-01-07	6.90	7.15	6.75	6.88	1042296
2014-01-08	6.88	6.95	6.70	6.92	548340
2014-01-09	6.94	6.99	6.72	6.88	545400
2014-01-10	6.94	6.94	6.77	6.90	385122
2014-01-13	6.61	6.83	6.41	6.61	484122
2014-01-14	6.67	6.87	6.55	6.72	743616
2014-01-15	6.75	6.81	6.67	6.78	347736
2014-01-16	6.81	7.02	6.75	6.87	318132
2014-01-17	6.89	7.26	6.79	7.13	521262
2014-01-21	7.13	7.26	7.05	7.12	604230
2014-01-22	7.10	7.24	7.04	7.17	300624
2014-01-23	7.16	7.28	6.71	6.91	312774
2014-01-24	6.85	6.85	6.34	6.48	444132
2014-01-27	6.39	6.83	6.39	6.68	725010
2014-01-28	7.17	7.35	6.84	7.21	747504
2014-01-29	7.18	7.23	6.89	6.92	299286
2014-01-30	7.04	7.32	6.84	7.26	345126
2014-01-31	7.11	7.13	6.77	6.83	393138
2014-02-03	6.68	6.76	6.22	6.46	619104
2014-02-04	6.52	6.61	6.32	6.38	572454
2014-02-05	6.38	7.19	6.38	6.99	847260
2014-02-06	7.00	7.06	6.68	6.83	468858
2014-02-07	6.90	7.04	6.76	6.94	230628
2014-02-10	7.04	7.25	6.98	7.03	489360
2014-02-11	7.02	7.15	6.94	7.03	444942
2014-02-12	7.04	7.16	6.78	6.84	310692
2014-02-13	6.78	6.95	6.57	6.79	480384
2014-02-14	6.79	7.00	6.64	6.94	555846
2014-02-18	6.86	7.10	6.83	7.09	493914
2014-02-19	7.08	7.13	6.89	6.94	275820
2014-02-20	6.98	7.12	6.92	7.08	131208
2014-02-21	7.09	7.12	6.91	7.02	195030
2014-02-24	6.99	7.06	6.84	6.98	240330
2014-02-25	7.01	7.42	7.01	7.30	299958
2014-02-26	7.34	7.48	7.24	7.44	253296
2014-02-27	7.46	8.25	7.46	7.97	485520
2014-02-28	8.00	8.16	7.81	7.95	386700
2014-03-03	7.89	8.24	7.80	8.17	506874
2014-03-04	8.42	9.07	8.42	8.81	748170
2014-03-05	8.74	8.80	8.65	8.71	335856
2014-03-06	8.72	8.93	8.61	8.65	240276
2014-03-07	8.73	8.77	8.45	8.58	242904
2014-03-10	8.53	8.69	8.47	8.56	136812
2014-03-11	8.59	8.72	8.46	8.55	370656
2014-03-12	8.54	8.65	8.43	8.52	103374
2014-03-13	8.53	8.72	8.28	8.45	211134
2014-03-14	8.41	8.69	8.41	8.63	249978
2014-03-17	8.71	9.17	8.51	8.66	435726
2014-03-18	8.71	9.01	8.58	8.95	347262
2014-03-19	8.97	9.49	8.89	9.30	425562
2014-03-20	9.30	9.56	9.08	9.17	350688
2014-03-21	9.23	9.41	9.15	9.26	521568
2014-03-24	9.33	9.71	9.11	9.65	1133718
2014-03-25	9.73	10.26	9.56	9.85	1398654
2014-03-26	10.29	10.54	8.70	9.07	2269602
2014-03-27	9.07	9.44	8.52	9.26	846852
2014-03-28	9.26	9.70	9.26	9.50	422286
2014-03-31	9.63	9.98	9.43	9.51	1704750
2014-04-01	9.52	9.65	9.42	9.55	992292
2014-04-02	9.58	9.78	9.49	9.58	1110030
2014-04-03	9.57	9.65	9.13	9.49	1056648
2014-04-04	9.49	9.62	9.07	9.24	1182468
2014-04-07	9.26	9.46	9.05	9.19	587928
2014-04-08	9.21	9.75	9.08	9.66	688638
2014-04-09	9.68	9.86	9.63	9.71	839346
2014-04-10	9.73	9.92	9.61	9.76	400464
2014-04-11	9.73	10.04	9.65	9.89	680544
2014-04-14	10.01	10.17	9.72	9.92	1180536
2014-04-15	9.97	10.08	9.80	10.00	639780
2014-04-16	10.09	10.17	9.99	10.03	1023078
2014-04-17	10.08	10.57	10.06	10.40	1052094
2014-04-21	10.42	10.97	10.42	10.92	1135560
2014-04-22	10.98	11.40	10.95	10.99	1626084
2014-04-23	11.03	11.14	10.83	10.93	597108
2014-04-24	11.01	11.28	10.87	11.15	1263306
2014-04-25	11.14	11.14	10.69	10.81	537576
2014-04-28	10.81	11.10	10.57	10.80	834930
2014-04-29	10.82	11.00	10.61	10.66	516708
2014-04-30	10.69	10.92	10.54	10.89	639954
2014-05-01	10.93	11.03	10.53	10.56	902940
2014-05-02	10.64	10.76	10.37	10.65	872220
2014-05-05	10.60	10.99	10.48	10.83	970524
2014-05-06	10.81	11.08	10.67	10.69	840012
2014-05-07	10.70	10.72	10.04	10.22	937908
2014-05-08	10.24	10.47	10.00	10.02	624096
2014-05-09	9.98	10.19	9.83	10.02	509646
2014-05-12	10.03	10.35	9.97	10.17	525156
2014-05-13	10.18	10.34	9.94	10.08	433020
2014-05-14	10.08	10.20	9.66	9.85	565410
2014-05-15	9.76	9.77	9.44	9.62	526848
2014-05-16	9.60	9.83	9.43	9.77	339078
2014-05-19	9.67	9.96	9.58	9.73	540774
2014-05-20	9.77	9.79	9.46	9.56	680640
2014-05-21	9.64	9.88	9.50	9.79	349398
2014-05-22	9.79	10.10	9.78	9.97	530946
2014-05-23	9.97	10.18	9.75	10.15	598296
2014-05-27	10.17	10.55	10.17	10.41	944394
2014-05-28	10.71	11.63	10.71	11.49	1228458
2014-05-29	11.49	12.18	11.49	11.96	1157904
2014-05-30	11.97	12.22	11.56	11.59	1768692
2014-06-02	11.70	12.15	11.64	12.04	1358058
2014-06-03	12.02	12.34	11.94	12.28	923334
2014-06-04	12.29	12.38	11.93	12.27	844962
2014-06-05	12.27	12.34	11.96	12.30	483384
2014-06-06	12.37	12.38	12.21	12.26	532440
2014-06-09	12.20	12.58	12.07	12.49	492936
2014-06-10	12.49	12.58	12.30	12.50	373146
2014-06-11	12.46	12.54	12.21	12.44	368328
2014-06-12	12.50	12.56	12.33	12.51	451404
2014-06-13	12.58	12.93	12.39	12.80	1009548
2014-06-16	12.80	13.05	12.73	12.76	772788
2014-06-17	12.72	13.03	12.69	12.91	735000
2014-06-18	12.87	13.07	12.69	12.94	1169730
2014-06-19	12.96	13.05	12.67	12.85	535248
2014-06-20	12.87	13.48	12.59	13.23	1308336
2014-06-23	13.23	13.24	12.66	12.74	787530
2014-06-24	12.68	12.77	12.27	12.30	795450
2014-06-25	12.22	12.34	12.09	12.25	511404
2014-06-26	12.25	12.34	11.95	12.10	390510
2014-06-27	12.04	12.19	11.76	11.89	1275798
2014-06-30	11.81	12.28	11.80	12.22	842454
2014-07-01	12.22	12.77	12.22	12.72	879360
2014-07-02	12.75	12.98	12.33	12.40	1195140
2014-07-03	12.46	12.94	12.39	12.87	408948
2014-07-07	12.92	13.29	12.71	13.00	1145148
2014-07-08	12.96	13.06	12.67	12.88	868104
2014-07-09	12.96	13.29	12.90	13.15	815424
2014-07-10	12.89	13.11	12.68	13.09	1151946
2014-07-11	13.01	13.27	12.98	13.04	445962
2014-07-14	13.22	13.98	13.21	13.94	1378800
2014-07-15	14.06	14.40	13.85	13.96	868236
2014-07-16	13.97	14.22	13.76	14.14	668304
2014-07-17	14.03	14.11	13.67	13.72	666222
2014-07-18	13.71	14.19	13.71	14.10	836124
2014-07-21	14.33	14.55	14.10	14.39	1288800
2014-07-22	14.61	14.77	14.48	14.74	1143384
2014-07-23	14.86	14.88	14.67	14.83	812526
2014-07-24	14.85	15.03	14.33	14.33	857040
2014-07-25	14.31	14.53	13.94	14.49	1049736
2014-07-28	14.55	14.92	14.18	14.84	1388538
2014-07-29	14.92	15.12	14.50	14.61	1136400
2014-07-30	14.68	14.74	14.30	14.50	724398
2014-07-31	14.31	14.41	13.77	14.06	826734
2014-08-01	14.06	14.41	13.89	14.38	897678
2014-08-04	14.37	15.13	14.33	15.09	819666
2014-08-05	15.04	15.17	14.95	15.04	699084
2014-08-06	14.96	15.40	14.67	14.70	1069188
2014-08-07	14.82	15.04	14.38	14.71	1104234
2014-08-08	14.79	14.95	14.62	14.80	865422
2014-08-11	14.96	15.65	14.88	15.45	1341282
2014-08-12	15.45	15.63	15.33	15.45	1286550
2014-08-13	15.52	16.03	15.51	16.00	1097370
2014-08-14	16.02	16.24	15.62	15.66	1480716
2014-08-15	15.80	15.84	15.34	15.71	1120374
2014-08-18	15.96	16.50	15.81	16.48	924336
2014-08-19	16.64	16.78	16.50	16.66	646458
2014-08-20	16.66	17.15	16.59	17.06	895530
2014-08-21	16.88	16.88	15.24	15.35	2570448
2014-08-22	15.11	16.14	14.92	15.89	1484334
2014-08-25	15.92	15.97	14.51	15.09	2393478
2014-08-26	15.13	15.31	14.94	15.13	1119036
2014-08-27	16.38	17.95	16.37	16.76	4039518
2014-08-28	16.78	18.12	16.78	18.03	2248290
2014-08-29	18.09	18.44	17.68	17.81	1215354
2014-09-02	17.84	18.10	17.56	17.75	1092576
2014-09-03	17.90	17.96	17.36	17.82	844950
2014-09-04	17.98	18.31	17.77	17.89	906420
2014-09-05	17.81	17.81	17.02	17.56	850092
2014-09-08	17.53	17.55	17.13	17.17	974844
2014-09-09	17.20	17.25	16.85	16.98	1022454
2014-09-10	16.88	17.43	16.88	17.25	1197810
2014-09-11	17.12	17.12	15.90	16.04	2103474
2014-09-12	15.91	16.06	14.79	14.88	2155422
2014-09-15	14.83	14.83	14.12	14.27	1869438
2014-09-16	14.20	15.22	14.08	15.10	2139888
2014-09-17	15.11	15.79	14.34	14.42	2400210
2014-09-18	14.56	14.69	13.89	14.17	1920894
2014-09-19	14.19	14.34	13.40	13.72	4332270
2014-09-22	13.63	13.90	13.03	13.10	2461506
2014-09-23	13.00	13.41	12.87	13.32	2382540
2014-09-24	13.28	13.65	13.01	13.55	1605774
2014-09-25	13.48	13.60	12.77	12.97	1329432
2014-09-26	12.92	13.10	12.85	12.98	1753140
2014-09-29	12.81	13.02	12.45	12.96	1380636
2014-09-30	12.93	13.09	12.13	12.15	2270160
2014-10-01	12.15	12.46	11.57	11.66	2282250
2014-10-02	11.57	11.70	11.03	11.39	2557782
2014-10-03	11.59	11.92	11.41	11.70	1713474
2014-10-06	11.78	11.84	11.10	11.38	1709940
2014-10-07	11.22	11.56	11.17	11.39	1879434
2014-10-08	11.38	11.70	10.94	11.65	2277192
2014-10-09	11.58	11.60	10.93	10.95	1512102
2014-10-10	10.82	11.25	10.53	10.57	2178186
2014-10-13	10.57	10.78	10.02	10.14	1604934
2014-10-14	10.31	10.39	9.67	9.91	2121450
2014-10-15	9.81	10.93	9.24	10.81	2884734
2014-10-16	10.74	11.59	10.60	11.26	2236974
2014-10-17	11.33	11.75	10.44	10.56	1609704
2014-10-20	10.56	11.08	10.40	11.05	1221000
2014-10-21	11.25	11.74	11.25	11.38	1504164
2014-10-22	11.46	11.95	11.27	11.29	1932720
2014-10-23	11.52	11.81	11.22	11.51	1817178
2014-10-24	11.48	11.62	11.19	11.27	1735968
2014-10-27	11.23	11.33	10.71	11.15	1136832
2014-10-28	11.18	12.06	11.13	12.04	2322576
2014-10-29	12.06	12.60	11.91	12.07	1879938
2014-10-30	11.88	12.00	11.29	11.72	1531212
2014-10-31	11.91	12.16	11.38	12.13	1280898
2014-11-03	12.13	12.72	11.97	12.11	1797558
2014-11-04	11.93	12.20	11.48	11.52	1612116
2014-11-05	11.50	12.13	11.35	12.13	1466856
2014-11-06	12.07	12.26	11.80	12.14	1626822
2014-11-07	12.10	12.25	11.94	12.02	1453986
2014-11-10	12.09	12.28	11.64	11.86	1907550
2014-11-11	11.85	11.85	11.39	11.72	1628334
2014-11-12	11.67	11.95	11.51	11.52	939096
2014-11-13	11.52	11.52	11.37	11.41	283008
2014-11-14	11.31	11.71	11.15	11.64	804816
2014-11-17	11.63	11.88	11.52	11.74	1220208
2014-11-18	11.78	11.99	11.72	11.81	1094862
2014-11-19	11.77	11.95	11.39	11.60	1073028
2014-11-20	11.60	11.89	11.39	11.72	1091748
2014-11-21	11.92	11.99	11.39	11.77	1665348
2014-11-24	11.73	11.97	11.68	11.91	887694
2014-11-25	11.96	12.10	11.52	11.58	948312
2014-11-26	11.56	11.70	11.33	11.35	1155270
2014-11-28	11.27	11.27	10.23	10.55	1331976
2014-12-01	10.50	10.60	10.18	10.46	1947054
2014-12-02	10.50	10.84	10.25	10.29	1253976
2014-12-03	10.36	10.92	10.32	10.84	2037150
2014-12-04	11.46	11.82	10.43	10.89	3107286
2014-12-05	10.96	11.60	10.96	11.13	2043180
2014-12-08	11.10	11.12	9.98	10.09	2633520
2014-12-09	9.91	10.66	9.64	10.56	1201320
2014-12-10	10.34	10.47	9.85	9.90	1929156
2014-12-11	9.94	10.36	9.73	9.79	1217664
2014-12-12	9.60	9.82	9.42	9.74	1239042
2014-12-15	9.83	10.07	9.41	9.48	1286046
2014-12-16	9.48	10.12	9.40	9.61	2027586
2014-12-17	9.67	10.62	9.66	10.45	1926948
2014-12-18	10.66	10.88	10.03	10.23	1198620
2014-12-19	10.30	10.74	10.24	10.69	1298496
2014-12-22	10.62	10.65	10.26	10.47	830310
2014-12-23	10.52	10.82	10.41	10.59	1004382
2014-12-24	10.50	10.73	10.40	10.66	372846
2014-12-26	10.67	10.87	10.38	10.60	718146
2014-12-29	10.64	10.74	10.29	10.37	669498
2014-12-30	10.29	10.50	10.17	10.26	772656
2014-12-31	10.22	10.36	10.08	10.33	855654
2015-01-02	10.31	10.48	10.06	10.46	894762
2015-01-05	10.35	10.58	9.85	9.87	1897176
2015-01-06	9.89	9.95	9.13	9.36	1261350
2015-01-07	9.50	9.67	9.15	9.46	1416348
2015-01-08	9.54	9.61	9.27	9.42	1144638
2015-01-09	9.43	9.67	9.22	9.56	695322
2015-01-12	9.52	9.52	9.23	9.42	987648
2015-01-13	9.50	9.76	9.26	9.45	1317090
2015-01-14	9.38	9.66	8.92	9.30	1705020
2015-01-15	9.38	9.46	8.68	8.73	1482084
2015-01-16	8.73	8.92	8.65	8.91	2188878
2015-01-20	8.91	9.04	8.60	8.93	1143618
2015-01-21	8.95	9.38	8.82	8.95	1135308
2015-01-22	8.98	9.15	8.77	9.03	1185150
2015-01-23	9.06	9.59	9.03	9.25	1221240
2015-01-26	9.22	9.63	9.10	9.59	1049838
2015-01-27	9.46	9.75	9.40	9.67	833070
2015-01-28	9.68	9.77	9.35	9.38	1129116
2015-01-29	9.46	9.46	9.06	9.25	1444248
2015-01-30	9.20	9.44	9.00	9.25	825420
2015-02-02	9.37	9.96	9.31	9.93	1439130
2015-02-03	9.98	10.24	9.67	9.88	1324326
2015-02-04	9.73	9.83	9.09	9.41	1023348
2015-02-05	9.50	9.77	9.29	9.39	1066626
2015-02-06	9.41	9.90	9.41	9.74	1179168
2015-02-09	9.78	10.16	9.74	9.96	1091928
2015-02-10	9.98	10.00	9.67	9.76	950646
2015-02-11	9.72	9.91	9.50	9.90	1027500
2015-02-12	10.00	10.49	9.91	10.25	1171398
2015-02-13	10.35	10.43	10.05	10.22	607686
2015-02-17	10.25	10.26	10.01	10.05	402486
2015-02-18	9.97	10.13	9.60	9.66	587274
2015-02-19	9.46	9.77	9.30	9.58	572274
2015-02-20	9.60	9.65	9.45	9.54	388800
2015-02-23	9.45	9.57	9.28	9.45	669336
2015-02-24	9.48	9.67	9.27	9.33	647280
2015-02-25	9.38	9.41	9.14	9.28	1001118
2015-02-26	9.22	9.31	9.04	9.16	659526
2015-02-27	9.21	9.21	8.95	9.06	586878
2015-03-02	9.06	9.36	8.97	9.16	890712
2015-03-03	9.15	9.24	9.02	9.04	668526
2015-03-04	9.04	9.32	8.94	9.27	794328
2015-03-05	9.27	9.90	9.27	9.79	1116516
2015-03-06	9.67	9.84	9.53	9.67	865530
2015-03-09	9.72	9.95	9.66	9.86	628458
2015-03-10	9.74	9.74	9.46	9.62	1304484
2015-03-11	9.65	10.00	9.56	9.88	954510
2015-03-12	9.96	10.08	9.67	9.72	663888
2015-03-13	9.64	9.78	9.54	9.70	537378
2015-03-16	9.68	9.94	9.57	9.66	609144
2015-03-17	9.58	9.87	9.49	9.72	598500
2015-03-18	9.66	10.38	9.58	10.28	946848
2015-03-19	10.15	10.15	9.73	9.78	956766
2015-03-20	9.84	10.10	9.64	9.64	3102912
2015-03-23	9.66	10.01	9.53	9.75	1617090
2015-03-24	9.74	9.75	9.46	9.61	1309392
2015-03-25	9.95	10.94	9.91	10.59	3224898
2015-03-26	10.59	10.61	10.03	10.39	1549260
2015-03-27	10.33	10.33	9.94	10.00	1158000
2015-03-30	10.06	10.17	9.89	10.00	1223472
2015-03-31	9.93	10.24	9.84	10.14	694224
2015-04-01	10.13	10.41	10.00	10.21	1241214
2015-04-02	10.14	10.44	10.14	10.22	711738
2015-04-06	10.23	10.82	10.21	10.66	1358202
2015-04-07	10.65	10.68	10.41	10.43	1125684
2015-04-08	10.43	10.57	10.29	10.29	730812
2015-04-09	10.24	10.40	10.10	10.29	1044936
2015-04-10	10.30	10.37	10.21	10.25	708534
2015-04-13	10.28	10.44	10.19	10.30	720462
2015-04-14	10.35	10.47	10.20	10.23	1376406
2015-04-15	10.27	10.46	10.20	10.46	1276626
2015-04-16	10.37	10.65	10.30	10.57	1083708
2015-04-17	10.51	10.56	10.41	10.54	1059018
2015-04-20	10.62	10.83	10.56	10.67	1001748
2015-04-21	10.72	10.79	10.60	10.69	755088
2015-04-22	10.72	10.89	10.61	10.73	769956
2015-04-23	10.72	10.81	10.61	10.69	628644
2015-04-24	10.69	10.71	10.55	10.69	754056
2015-04-27	10.71	11.00	10.53	10.54	712626
2015-04-28	10.52	10.82	10.32	10.76	877194
2015-04-29	10.65	10.84	10.52	10.81	1284024
2015-04-30	10.82	10.82	10.52	10.54	931908
2015-05-01	10.56	10.64	10.35	10.54	571944
2015-05-04	10.54	10.65	10.26	10.29	599490
2015-05-05	10.37	10.50	10.19	10.24	641832
2015-05-06	10.35	10.40	10.14	10.27	787446
2015-05-07	10.29	10.36	10.08	10.29	684312
2015-05-08	10.38	10.63	10.20	10.56	779322
2015-05-11	10.59	10.78	10.48	10.73	790068
2015-05-12	10.71	10.98	10.50	10.96	881568
2015-05-13	11.02	11.14	10.82	11.04	916902
2015-05-14	11.08	11.17	10.84	10.95	902238
2015-05-15	10.91	11.18	10.81	11.12	697362
2015-05-18	11.06	11.25	11.03	11.17	779082
2015-05-19	11.12	11.33	10.83	11.10	1263456
2015-05-20	11.10	11.10	10.67	10.91	1932732
2015-05-21	10.42	11.19	10.22	10.86	2123082
2015-05-22	10.86	10.87	10.42	10.55	1955622
2015-05-26	10.50	10.54	10.23	10.48	1535778
2015-05-27	10.52	10.54	10.40	10.49	907776
2015-05-28	10.46	10.58	10.40	10.50	513324
2015-05-29	10.52	10.72	10.48	10.65	1185870
2015-06-01	10.70	10.75	10.50	10.69	898368
2015-06-02	10.67	10.77	10.49	10.51	1268064
2015-06-03	10.50	10.59	10.17	10.23	1494678
2015-06-04	10.17	10.19	10.01	10.09	1420320
2015-06-05	10.10	10.44	10.10	10.44	682884
2015-06-08	10.45	10.59	10.45	10.50	841278
2015-06-09	10.59	10.64	10.39	10.43	601146
2015-06-10	10.53	10.66	10.50	10.59	776838
2015-06-11	10.57	10.67	10.51	10.59	775176
2015-06-12	10.58	10.62	10.45	10.49	542160
2015-06-15	10.43	10.47	10.16	10.25	801834
2015-06-16	10.21	10.51	10.21	10.38	620844
2015-06-17	10.38	10.47	10.25	10.28	693648
2015-06-18	10.29	10.45	10.29	10.31	983052
2015-06-19	10.28	10.38	10.28	10.31	527304
2015-06-22	10.33	10.40	10.26	10.33	385338
2015-06-23	10.29	10.42	10.28	10.40	898584
2015-06-24	10.51	10.74	10.51	10.61	875034
2015-06-25	10.57	10.69	10.40	10.51	672438
2015-06-26	10.52	10.80	10.48	10.72	1656996
2015-06-29	10.59	10.71	10.48	10.48	639738
2015-06-30	10.55	10.62	10.46	10.61	530628
2015-07-01	10.58	10.75	10.35	10.50	481038
2015-07-02	10.50	10.59	10.40	10.45	580950
2015-07-06	10.39	10.47	10.24	10.40	864840
2015-07-07	10.40	10.54	10.20	10.44	611844
2015-07-08	10.40	10.58	10.02	10.26	1301694
2015-07-09	10.37	10.46	10.17	10.43	649386
2015-07-10	10.44	10.52	10.33	10.36	460248
2015-07-13	10.34	10.53	10.24	10.45	588114
2015-07-14	10.46	10.64	10.44	10.61	728082
2015-07-15	11.00	11.03	10.75	10.81	1842144
2015-07-16	10.84	10.92	10.70	10.88	1030320
2015-07-17	10.85	10.93	10.71	10.74	634860
2015-07-20	10.74	10.84	10.56	10.56	4138332
2015-07-21	10.56	10.68	9.72	9.91	1871730
2015-07-22	9.91	9.98	9.45	9.49	1520526
2015-07-23	9.50	9.63	9.27	9.30	1558566
2015-07-24	9.28	9.31	8.90	9.03	1687338
2015-07-27	8.94	8.96	8.72	8.82	1318788
2015-07-28	8.88	8.98	8.64	8.88	773742
2015-07-29	8.87	9.00	8.71	8.94	1012818
2015-07-30	8.94	9.00	8.73	8.75	836502
2015-07-31	8.74	8.80	8.60	8.61	841908
2015-08-03	8.57	8.64	8.38	8.41	1288494
2015-08-04	8.33	8.48	8.29	8.32	975138
2015-08-05	8.38	8.50	8.28	8.31	920100
2015-08-06	8.32	8.67	8.20	8.61	823560
2015-08-07	8.54	8.66	8.17	8.18	1120506
2015-08-10	8.19	8.56	8.19	8.45	883068
2015-08-11	8.36	8.47	8.27	8.37	788076
2015-08-12	8.31	8.60	8.28	8.57	1145220
2015-08-13	8.49	8.91	8.49	8.84	1207884
2015-08-14	8.86	8.92	8.55	8.65	440526
2015-08-17	8.63	8.91	8.46	8.79	783582
2015-08-18	8.77	8.77	8.17	8.30	1234968
2015-08-19	8.25	8.32	8.10	8.17	1013262
2015-08-20	8.19	8.19	7.99	8.08	940716
2015-08-21	8.06	8.06	7.65	7.66	1184670
2015-08-24	7.52	7.64	7.29	7.37	1560204
2015-08-25	7.47	7.60	7.29	7.31	1181796
2015-08-26	7.43	7.64	7.25	7.61	925620
2015-08-27	8.30	9.83	7.98	9.44	2166708
2015-08-28	9.40	9.57	8.75	8.80	1978446
2015-08-31	8.78	9.02	8.60	8.94	1220214
2015-09-01	8.67	8.87	8.31	8.37	1688412
2015-09-02	8.44	8.49	8.15	8.36	1109940
2015-09-03	8.36	8.60	8.30	8.35	993966
2015-09-04	8.25	8.44	8.22	8.29	468336
2015-09-08	8.42	8.71	8.33	8.46	875634
2015-09-09	8.49	8.67	8.33	8.35	984444
2015-09-10	8.38	8.58	8.29	8.44	619554
2015-09-11	8.36	8.49	8.35	8.44	647400
2015-09-14	8.45	8.58	8.33	8.37	681984
2015-09-15	8.38	8.75	8.38	8.61	1534590
2015-09-16	8.68	8.87	8.67	8.77	1187604
2015-09-17	8.73	8.89	8.64	8.72	528216
2015-09-18	8.60	8.74	8.48	8.57	926430
2015-09-21	8.58	8.76	8.48	8.67	640608
2015-09-22	8.52	8.74	8.52	8.62	889530
2015-09-23	8.63	8.68	8.41	8.56	602538
2015-09-24	8.51	8.64	8.37	8.57	1300212
2015-09-25	8.66	8.87	8.37	8.40	1517118
2015-09-28	8.32	8.32	8.00	8.08	928008
2015-09-29	8.09	8.29	8.06	8.17	671154
2015-09-30	8.27	8.49	8.19	8.44	1482192
2015-10-01	8.45	8.73	8.28	8.29	1013196
2015-10-02	8.19	8.82	8.08	8.78	898464
2015-10-05	8.85	9.04	8.62	8.98	1429512
2015-10-06	8.99	9.26	8.99	9.14	714990
2015-10-07	9.36	9.54	9.26	9.50	1789542
2015-10-08	9.44	9.55	9.31	9.44	707832
2015-10-09	9.44	9.57	9.32	9.34	540780
2015-10-12	9.38	9.49	9.15	9.27	572556
2015-10-13	9.22	9.54	9.16	9.24	479274
2015-10-14	9.26	9.47	9.17	9.38	463104
2015-10-15	9.37	9.77	9.36	9.77	1004700
2015-10-16	9.82	9.82	9.44	9.50	538740
2015-10-19	9.40	9.64	9.32	9.35	637074
2015-10-20	9.29	9.61	9.29	9.44	871116
2015-10-21	9.48	9.55	9.17	9.20	571950
2015-10-22	9.26	9.41	9.07	9.21	643914
2015-10-23	9.18	9.35	9.07	9.20	1176096
2015-10-26	9.20	9.27	8.97	8.99	686436
2015-10-27	8.94	9.09	8.78	8.93	387936
2015-10-28	9.00	9.36	8.96	9.17	919302
2015-10-29	9.14	9.43	9.14	9.27	881148
2015-10-30	9.29	9.40	9.11	9.15	703656
2015-11-02	9.14	9.67	9.14	9.49	1091568
2015-11-03	9.54	10.28	9.54	10.08	707514
2015-11-04	10.11	10.31	9.62	9.79	539352
2015-11-05	9.74	9.96	9.61	9.80	325530
2015-11-06	9.77	9.93	9.65	9.83	637464
2015-11-09	9.81	9.84	9.64	9.77	1010376
2015-11-10	9.73	9.88	9.64	9.83	816324
2015-11-11	9.80	9.80	9.50	9.54	386952
2015-11-12	9.44	9.65	9.34	9.42	725592
2015-11-13	9.44	9.61	9.32	9.49	434820
2015-11-16	9.44	9.57	9.34	9.55	427428
2015-11-17	9.53	9.55	9.19	9.19	351210
2015-11-18	9.32	9.49	9.22	9.48	453618
2015-11-19	9.48	9.57	9.37	9.43	264480
2015-11-20	9.48	9.67	9.44	9.58	454848
2015-11-23	9.50	9.62	9.41	9.46	326172
2015-11-24	9.42	9.90	9.42	9.82	501894
2015-11-25	9.76	9.97	9.69	9.73	307248
2015-11-27	9.74	10.16	9.71	10.10	302142
2015-11-30	10.06	10.54	10.03	10.48	1031502
2015-12-01	10.50	10.73	10.34	10.68	967170
2015-12-02	9.47	10.45	9.25	9.27	2114844
2015-12-03	9.28	9.28	8.55	8.95	2095188
2015-12-04	8.86	8.86	8.61	8.70	1460400
2015-12-07	8.58	8.58	8.20	8.30	1396056
2015-12-08	8.16	8.41	8.10	8.33	1196724
2015-12-09	8.40	8.61	8.33	8.59	871212
2015-12-10	8.54	8.79	8.49	8.53	506208
2015-12-11	8.42	8.55	8.34	8.41	453162
2015-12-14	8.37	8.45	8.23	8.38	443976
2015-12-15	8.52	8.68	8.38	8.59	585822
2015-12-16	8.57	8.81	8.52	8.69	816168
2015-12-17	8.64	8.75	8.56	8.58	1028310
2015-12-18	8.55	8.72	8.44	8.60	1406526
2015-12-21	8.58	8.73	8.52	8.62	550128
2015-12-22	8.64	8.78	8.61	8.74	471228
2015-12-23	8.87	9.10	8.85	9.08	597768
2015-12-24	9.12	9.20	9.08	9.16	296874
2015-12-28	9.01	9.09	8.91	8.96	343338
2015-12-29	9.05	9.18	9.05	9.12	688266
2015-12-30	9.09	9.13	8.98	9.00	856320
2015-12-31	8.99	9.04	8.85	9.01	538920
2016-01-04	8.89	9.20	8.78	9.13	1229100
2016-01-05	9.13	9.18	8.84	9.11	494808
2016-01-06	8.98	9.09	8.83	8.85	653034
2016-01-07	8.69	8.90	8.64	8.73	781398
2016-01-08	8.75	8.75	8.34	8.35	861108
2016-01-11	8.33	8.47	8.25	8.37	622950
2016-01-12	8.42	8.50	8.07	8.23	765990
2016-01-13	8.33	8.33	7.89	7.91	944064
2016-01-14	7.94	8.09	7.70	7.94	756954
2016-01-15	7.66	7.92	7.66	7.92	711912
2016-01-19	8.01	8.06	7.64	7.73	695898
2016-01-20	7.53	7.90	7.41	7.84	852804
2016-01-21	7.80	8.10	7.71	7.98	910506
2016-01-22	8.07	8.30	8.03	8.19	638034
2016-01-25	8.10	8.24	7.94	7.97	672558
2016-01-26	8.09	8.38	7.97	8.25	969300
2016-01-27	8.20	8.46	8.10	8.14	984138
2016-01-28	8.29	8.50	8.23	8.44	718914
2016-01-29	8.45	8.94	8.45	8.91	540588
2016-02-01	8.77	8.82	8.47	8.55	565704
2016-02-02	8.38	8.61	8.32	8.43	753618
2016-02-03	8.55	8.76	8.28	8.67	892644
2016-02-04	8.73	9.00	8.68	8.70	626154
2016-02-05	8.61	8.82	8.32	8.33	525156
2016-02-08	8.20	8.50	8.14	8.40	626250
2016-02-09	8.37	8.39	8.17	8.27	691830
2016-02-10	8.31	8.40	8.23	8.27	429660
2016-02-11	8.10	8.12	7.76	8.06	825576
2016-02-12	8.19	8.36	8.12	8.22	430920
2016-02-16	8.35	8.43	8.13	8.30	552906
2016-02-17	8.39	8.66	8.35	8.42	551952
2016-02-18	8.47	8.61	8.17	8.25	718386
2016-02-19	8.20	8.50	8.12	8.49	582558
2016-02-22	8.59	8.78	8.46	8.49	858756
2016-02-23	8.43	8.43	8.18	8.24	597444
2016-02-24	8.11	8.50	8.05	8.46	613242
2016-02-25	8.41	8.51	8.28	8.44	384606
2016-02-26	8.47	8.64	8.34	8.44	661416
2016-02-29	8.42	8.60	8.32	8.42	1316286
2016-03-01	8.45	8.53	8.30	8.33	1204668
2016-03-02	8.33	8.47	8.28	8.46	1143036
2016-03-03	8.45	8.82	8.45	8.79	671526
2016-03-04	8.86	9.26	8.80	9.00	974706
2016-03-07	9.02	9.27	8.97	9.27	653790
2016-03-08	9.23	9.35	8.89	8.92	917976
2016-03-09	8.94	9.11	8.87	8.91	656496
2016-03-10	8.93	9.02	8.67	8.92	814716
2016-03-11	9.00	9.41	9.00	9.35	500460
2016-03-14	9.41	9.51	9.22	9.32	355782
2016-03-15	9.27	9.44	9.03	9.15	660414
2016-03-16	9.14	9.45	9.12	9.37	882888
2016-03-17	9.40	9.55	9.15	9.51	790680
2016-03-18	9.64	9.88	9.61	9.63	879402
2016-03-21	9.62	9.69	9.42	9.46	638178
2016-03-22	9.38	9.67	9.38	9.53	765504
2016-03-23	9.26	9.44	8.81	8.81	1050210
2016-03-24	8.81	9.01	8.60	8.93	697356
2016-03-28	8.96	9.15	8.86	9.08	647610
2016-03-29	9.04	9.28	8.97	9.17	673644
2016-03-30	9.19	9.54	9.07	9.29	913620
2016-03-31	9.30	9.43	9.20	9.25	725490
2016-04-01	9.14	9.29	9.07	9.23	410346
2016-04-04	9.21	9.22	8.72	8.72	674436
2016-04-05	8.64	8.71	8.50	8.53	772902
2016-04-06	8.56	8.76	8.37	8.71	420984
2016-04-07	8.59	8.68	8.51	8.61	1039884
2016-04-08	8.73	8.94	8.70	8.82	448560
2016-04-11	8.82	8.92	8.75	8.82	700944
2016-04-12	8.84	9.05	8.67	8.91	479652
2016-04-13	8.91	9.09	8.89	9.04	416754
2016-04-14	9.07	9.11	8.97	9.05	772746
2016-04-15	8.99	9.13	8.95	9.01	827052
2016-04-18	8.92	9.29	8.91	9.23	578496
2016-04-19	9.26	9.40	9.10	9.26	448014
2016-04-20	9.21	9.35	9.09	9.22	454998
2016-04-21	9.23	9.30	9.06	9.15	420618
2016-04-22	9.14	9.24	9.10	9.22	382212
2016-04-25	9.15	9.32	8.90	8.97	687186
2016-04-26	8.97	9.18	8.89	9.16	431124
2016-04-27	9.16	9.32	9.08	9.19	369558
2016-04-28	9.17	9.31	9.11	9.12	778038
2016-04-29	9.16	9.22	8.96	9.06	408432
2016-05-02	9.08	9.12	8.94	9.03	652080
2016-05-03	8.92	8.92	8.72	8.77	299520
2016-05-04	8.76	8.88	8.58	8.67	301068
2016-05-05	8.75	8.77	8.63	8.67	534156
2016-05-06	8.60	8.80	8.60	8.75	440520
2016-05-09	8.74	8.79	8.48	8.62	499212
2016-05-10	8.64	8.78	8.64	8.73	323082
2016-05-11	8.73	8.97	8.73	8.77	341964
2016-05-12	8.81	8.96	8.65	8.72	425322
2016-05-13	8.65	8.78	8.59	8.60	253890
2016-05-16	8.67	8.78	8.62	8.69	356118
2016-05-17	8.69	8.83	8.65	8.68	283314
2016-05-18	8.65	8.85	8.62	8.81	420618
2016-05-19	8.71	8.97	8.63	8.91	553770
2016-05-20	8.92	9.20	8.92	9.19	319158
2016-05-23	9.16	9.31	9.07	9.24	323106
2016-05-24	9.28	9.64	9.21	9.60	493962
2016-05-25	9.67	9.88	9.67	9.82	386964
2016-05-26	9.89	9.97	9.74	9.82	495546
2016-05-27	9.79	9.80	9.67	9.72	600300
2016-05-31	9.75	9.91	9.72	9.74	932748
2016-06-01	9.68	10.01	9.57	9.99	619632
2016-06-02	9.56	9.95	9.56	9.83	537108
2016-06-03	9.84	9.90	9.77	9.85	613176
2016-06-06	9.89	10.17	9.89	10.03	580950
2016-06-07	10.09	10.19	9.98	10.02	557280
2016-06-08	10.01	10.12	10.01	10.01	474978
2016-06-09	9.91	9.95	9.79	9.95	482730
2016-06-10	10.01	10.02	9.82	9.87	344886
2016-06-13	9.84	9.89	9.77	9.83	676440
2016-06-14	9.78	9.89	9.78	9.86	496368
2016-06-15	9.85	9.92	9.66	9.84	481080
2016-06-16	9.71	9.91	9.66	9.90	380742
2016-06-17	9.92	10.06	9.77	9.78	604542
2016-06-20	9.88	9.93	9.82	9.84	630444
2016-06-21	9.84	9.93	9.56	9.72	324828
2016-06-22	9.73	9.74	9.60	9.67	408354
2016-06-23	9.79	9.92	9.72	9.91	452838
2016-06-24	9.48	9.63	9.39	9.60	902436
2016-06-27	9.54	9.56	9.20	9.26	554208
2016-06-28	9.42	9.49	9.31	9.43	433680
2016-06-29	9.53	9.89	9.51	9.74	546714
2016-06-30	9.84	9.98	9.74	9.97	390714
2016-07-01	9.99	10.30	9.95	10.20	481722
2016-07-05	10.15	10.19	9.97	10.10	708570
2016-07-06	10.00	10.16	9.95	10.13	730308
2016-07-07	10.22	10.28	9.92	9.95	531288
2016-07-08	10.01	10.32	9.97	10.24	426906
2016-07-11	10.27	10.37	10.24	10.26	243066
2016-07-12	10.38	10.46	10.34	10.38	393426
2016-07-13	10.40	10.53	10.31	10.43	403794
2016-07-14	10.51	10.53	10.34	10.35	308592
2016-07-15	10.36	10.37	10.27	10.34	189270
2016-07-18	10.30	10.47	10.25	10.38	365148
2016-07-19	10.38	10.62	10.38	10.55	390354
2016-07-20	10.53	10.71	10.42	10.61	660252
2016-07-21	10.58	10.75	10.53	10.63	445608
2016-07-22	10.60	10.80	10.56	10.69	153654
2016-07-25	10.65	10.70	10.46	10.66	692790
2016-07-26	10.63	10.83	10.63	10.80	445182
2016-07-27	10.80	11.02	10.79	10.86	556278
2016-07-28	10.79	10.94	10.75	10.81	438000
2016-07-29	10.77	10.98	10.64	10.97	464904
2016-08-01	10.91	10.99	10.77	10.85	438426
2016-08-02	10.85	10.95	10.75	10.84	478542
2016-08-03	10.81	11.02	10.71	11.02	491532
2016-08-04	10.97	11.12	10.96	10.99	359772
2016-08-05	11.05	11.32	11.05	11.32	455262
2016-08-08	11.33	11.50	11.21	11.44	729936
2016-08-09	11.44	11.45	11.23	11.24	474720
2016-08-10	11.21	11.35	11.15	11.23	531276
2016-08-11	11.27	11.42	11.17	11.31	528714
2016-08-12	11.33	11.52	11.27	11.41	561324
2016-08-15	11.42	11.65	11.42	11.55	387678
2016-08-16	11.51	11.82	11.46	11.71	1408404
2016-08-17	11.74	12.15	11.63	12.03	1484040
2016-08-18	12.07	12.19	11.99	12.10	367848
2016-08-19	12.07	12.30	12.01	12.18	471906
2016-08-22	12.11	12.21	12.01	12.17	746220
2016-08-23	12.20	12.44	12.20	12.39	410076
2016-08-24	12.39	12.43	12.23	12.34	955104
2016-08-25	12.59	14.07	12.40	13.27	2621268
2016-08-26	13.42	14.31	13.11	13.70	1452672
2016-08-29	13.67	13.99	13.43	13.51	1090962
2016-08-30	13.64	13.80	13.47	13.59	564468
2016-08-31	13.51	13.71	13.17	13.41	1485330
2016-09-01	13.46	13.69	13.23	13.63	864450
2016-09-02	13.75	14.22	13.63	14.09	1351914
2016-09-06	14.01	14.25	13.90	14.05	472968
2016-09-07	14.11	14.14	13.96	14.06	538842
2016-09-08	14.06	14.38	13.91	14.20	827550
2016-09-09	14.07	14.09	13.81	13.81	469638
2016-09-12	13.72	14.52	13.72	14.46	938436
2016-09-13	14.38	14.44	13.68	13.89	900870
2016-09-14	13.87	14.10	13.85	13.99	685098
2016-09-15	13.98	14.49	13.98	14.23	1383648
2016-09-16	14.12	14.27	13.95	14.03	1505688
2016-09-19	14.13	14.18	13.88	13.97	797334
2016-09-20	14.01	14.01	13.80	13.86	574788
2016-09-21	13.94	14.16	13.92	14.01	717240
2016-09-22	14.12	14.16	13.96	14.09	640932
2016-09-23	14.00	14.04	13.61	13.81	538638
2016-09-26	13.81	14.13	13.76	13.80	855498
2016-09-27	13.81	13.89	13.69	13.73	476604
2016-09-28	13.81	14.16	13.72	14.13	973038
2016-09-29	14.09	14.18	13.95	14.03	804864
2016-09-30	14.05	14.17	13.97	14.13	689952
2016-10-03	14.13	14.30	14.00	14.13	366366
2016-10-04	14.13	14.32	14.11	14.23	950490
2016-10-05	14.28	14.37	14.01	14.20	1008234
2016-10-06	14.15	14.53	14.15	14.34	721092
2016-10-07	14.41	14.41	14.03	14.12	231900
2016-10-10	14.27	14.75	14.02	14.34	768486
2016-10-11	14.30	14.39	13.90	13.97	338988
2016-10-12	14.01	14.08	13.88	13.97	457302
2016-10-13	13.89	13.95	13.61	13.65	579996
2016-10-14	13.77	13.95	13.66	13.72	493854
2016-10-17	13.71	13.81	13.59	13.61	498546
2016-10-18	13.82	13.96	13.55	13.58	357696
2016-10-19	13.59	13.72	13.40	13.48	657204
2016-10-20	13.47	13.54	13.30	13.38	356988
2016-10-21	13.31	13.39	13.05	13.32	282234
2016-10-24	13.41	13.67	13.41	13.50	932556
2016-10-25	13.63	13.79	13.39	13.40	322194
2016-10-26	13.35	13.54	13.23	13.40	1000488
2016-10-27	13.41	13.58	13.32	13.34	346674
2016-10-28	13.28	13.54	13.14	13.17	328848
2016-10-31	13.18	13.31	12.94	13.17	688920
2016-11-01	13.17	13.49	13.13	13.17	702240
2016-11-02	13.15	13.58	13.03	13.45	920004
2016-11-03	13.51	13.61	13.37	13.44	408282
2016-11-04	13.39	13.71	13.23	13.37	565350
2016-11-07	13.53	13.66	13.45	13.47	375246
2016-11-08	13.47	13.61	13.32	13.44	347586
2016-11-09	13.30	13.76	13.23	13.75	622854
2016-11-10	13.87	14.10	13.66	13.85	629640
2016-11-11	13.80	14.01	13.68	13.91	624900
2016-11-14	13.97	14.07	13.70	13.92	579804
2016-11-15	13.98	14.28	13.88	14.24	364986
2016-11-16	14.17	14.39	13.95	14.34	485178
2016-11-17	14.35	14.49	14.35	14.44	622902
2016-11-18	14.40	14.49	14.31	14.45	528960
2016-11-21	14.52	14.75	14.52	14.72	348342
2016-11-22	14.76	14.85	14.65	14.76	393324
2016-11-23	14.76	14.95	14.68	14.89	328020
2016-11-25	14.91	14.91	14.74	14.86	125772
2016-11-28	14.89	14.99	14.69	14.89	923832
2016-11-29	14.76	15.53	14.47	15.46	1004256
2016-11-30	15.50	16.39	14.67	16.28	1448460
2016-12-01	16.34	16.49	16.15	16.31	660954
2016-12-02	15.88	16.61	15.88	16.57	818220
2016-12-05	16.64	17.10	16.50	16.71	684480
2016-12-06	16.71	16.78	16.34	16.48	485688
2016-12-07	16.50	16.79	16.36	16.65	455352
2016-12-08	16.81	16.81	16.56	16.60	540648
2016-12-09	16.60	16.61	16.20	16.39	397752
2016-12-12	16.51	16.72	16.37	16.57	491922
2016-12-13	16.66	16.81	16.40	16.51	394152
2016-12-14	16.36	16.64	15.94	16.39	393894
2016-12-15	16.34	16.68	16.34	16.63	350892
2016-12-16	16.66	16.75	16.59	16.66	1267740
2016-12-19	16.66	16.95	16.60	16.79	344706
2016-12-20	16.83	16.90	16.46	16.90	343620
2016-12-21	16.94	17.03	16.78	16.99	254892
2016-12-22	16.95	17.07	16.56	16.63	299904
2016-12-23	16.61	16.86	16.47	16.65	406722
2016-12-27	16.63	16.84	16.48	16.62	215844
2016-12-28	16.61	16.67	16.38	16.61	320238
2016-12-29	16.63	16.64	16.45	16.57	175716
2016-12-30	16.58	16.66	16.36	16.46	264216
2017-01-03	16.60	16.66	16.31	16.48	264990
2017-01-04	16.60	16.60	16.26	16.32	391362
2017-01-05	16.38	16.38	15.94	16.01	413976
2017-01-06	16.00	16.01	15.64	15.87	320502
2017-01-09	15.75	15.84	15.39	15.74	244626
2017-01-10	15.71	16.06	15.67	15.84	526638
2017-01-11	15.83	15.95	15.59	15.60	428316
2017-01-12	15.64	15.74	15.27	15.37	370362
2017-01-13	15.28	15.41	14.81	14.88	299142
2017-01-17	14.88	15.00	14.62	14.90	621210
2017-01-18	14.84	15.18	14.83	15.15	340434
2017-01-19	15.12	15.13	14.71	14.73	276210
2017-01-20	14.85	14.98	14.60	14.65	245352
2017-01-23	14.59	14.74	14.53	14.66	201672
2017-01-24	14.70	14.78	14.60	14.66	433224
2017-01-25	14.67	14.81	14.60	14.68	368412
2017-01-26	14.72	14.82	14.37	14.52	412734
2017-01-27	14.50	14.50	14.02	14.03	210612
2017-01-30	14.00	14.00	13.72	13.84	457848
2017-01-31	13.79	13.87	13.57	13.84	397842
2017-02-01	13.97	14.08	13.57	13.71	353436
2017-02-02	13.72	13.77	13.56	13.67	325842
2017-02-03	13.74	13.86	13.65	13.80	335514
2017-02-06	13.81	13.81	13.62	13.66	235704
2017-02-07	13.66	13.72	13.56	13.67	285864
2017-02-08	13.61	14.20	13.55	14.10	635796
2017-02-09	14.20	14.54	14.20	14.44	482910
2017-02-10	14.59	14.59	14.11	14.16	211626
2017-02-13	14.18	14.38	14.02	14.08	191646
2017-02-14	14.08	14.15	13.92	13.97	292716
2017-02-15	13.99	14.02	13.86	13.93	203028
2017-02-16	13.94	14.11	13.86	14.06	233556
2017-02-17	13.99	14.19	13.97	14.03	258702
2017-02-21	14.11	14.21	13.89	13.93	216864
2017-02-22	13.88	13.97	13.72	13.74	192108
2017-02-23	13.81	13.83	13.53	13.67	303234
2017-02-24	13.56	13.67	13.34	13.42	212352
2017-02-27	13.42	13.74	13.40	13.68	254028
2017-02-28	13.63	13.97	13.63	13.87	450330
2017-03-01	14.00	14.44	14.00	14.42	375948
2017-03-02	14.28	14.45	14.00	14.04	253692
2017-03-03	14.00	14.14	13.41	13.58	255276
2017-03-06	13.53	13.58	13.40	13.52	308442
2017-03-07	13.51	13.74	13.30	13.41	262734
2017-03-08	13.49	13.49	12.93	12.98	280260
2017-03-09	12.82	13.00	12.68	12.88	215382
2017-03-10	12.93	13.08	12.76	12.92	143412
2017-03-13	12.89	13.17	12.86	13.16	202266
2017-03-14	13.08	13.08	12.74	12.88	180600
2017-03-15	12.85	13.36	12.75	13.20	220086
2017-03-16	13.33	13.40	13.02	13.37	283896
2017-03-17	13.39	13.42	13.07	13.36	640278
2017-03-20	13.13	13.73	13.13	13.71	225390
2017-03-21	13.74	13.98	13.25	13.27	266724
2017-03-22	13.26	13.35	12.92	13.27	314082
2017-03-23	13.24	13.58	13.21	13.27	382578
2017-03-24	13.64	13.86	13.27	13.79	600420
2017-03-27	13.65	14.57	13.42	14.31	872478
2017-03-28	14.33	14.51	14.04	14.49	328878
2017-03-29	14.49	15.17	14.49	15.12	323520
2017-03-30	15.21	15.23	14.48	14.53	347250
2017-03-31	14.59	15.14	14.52	15.08	622824
2017-04-03	15.08	15.16	14.87	15.13	321912
2017-04-04	15.12	15.33	15.04	15.16	248406
2017-04-05	15.23	15.39	14.46	14.54	573420
2017-04-06	14.65	14.84	14.57	14.77	300816
2017-04-07	14.81	14.89	14.52	14.70	262356
2017-04-10	14.82	15.11	14.66	14.69	207540
2017-04-11	14.64	14.97	14.54	14.91	279708
2017-04-12	14.86	15.09	14.55	14.62	352776
2017-04-13	14.58	14.95	14.56	14.59	467166
2017-04-17	14.70	14.81	14.34	14.57	232554
2017-04-18	14.57	14.97	14.46	14.81	255486
2017-04-19	14.85	15.10	14.60	14.79	277080
2017-04-20	14.84	15.08	14.79	14.91	271080
2017-04-21	14.85	14.90	14.53	14.60	303642
2017-04-24	14.77	14.93	14.61	14.87	289368
2017-04-25	14.95	15.81	14.94	15.68	577446
2017-04-26	15.63	15.96	15.41	15.74	410442
2017-04-27	15.75	16.15	15.50	16.07	379332
2017-04-28	16.11	16.11	15.74	15.78	415632
2017-05-01	15.84	16.05	15.65	15.87	402444
2017-05-02	15.86	16.18	15.73	16.10	222786
2017-05-03	16.01	16.29	15.94	16.24	258018
2017-05-04	16.22	16.32	15.86	16.11	380022
2017-05-05	16.24	16.30	16.07	16.17	417294
2017-05-08	16.17	16.60	16.12	16.56	475458
2017-05-09	16.57	17.08	16.55	17.06	698868
2017-05-10	17.15	17.80	17.11	17.63	691758
2017-05-11	17.69	17.88	17.47	17.68	611910
2017-05-12	17.68	17.98	16.95	16.99	523932
2017-05-15	17.16	17.49	17.10	17.17	352650
2017-05-16	17.15	17.25	16.95	17.10	212676
2017-05-17	16.93	17.05	16.48	16.49	378804
2017-05-18	16.48	16.83	16.28	16.44	649566
2017-05-19	16.48	16.73	16.23	16.54	461568
2017-05-22	16.58	16.79	15.94	16.08	590592
2017-05-23	16.09	16.48	15.63	16.11	814590
2017-05-24	16.16	16.57	15.67	16.19	606168
2017-05-25	16.22	16.22	15.49	15.52	468996
2017-05-26	15.54	15.85	15.26	15.58	500676
2017-05-30	15.52	15.67	15.17	15.22	537438
2017-05-31	15.24	15.86	14.74	15.85	773358
2017-06-01	15.88	16.01	15.65	16.00	355692
2017-06-02	15.95	16.49	15.58	16.14	341490
2017-06-05	16.02	16.28	15.88	16.13	261636
2017-06-06	16.08	16.45	16.08	16.27	344850
2017-06-07	16.30	16.36	15.99	16.15	605172
2017-06-08	16.19	16.46	16.07	16.28	287682
2017-06-09	16.25	16.80	16.25	16.41	294648
2017-06-12	16.46	17.00	16.39	16.68	452706
2017-06-13	16.67	16.97	16.12	16.69	268902
2017-06-14	16.70	16.82	15.95	16.19	259854
2017-06-15	16.13	16.24	15.56	16.13	324708
2017-06-16	15.90	16.20	15.83	16.06	640998
2017-06-19	16.13	16.53	16.08	16.15	221424
2017-06-20	16.00	16.14	15.38	15.53	349464
2017-06-21	15.80	15.83	15.18	15.45	398682
2017-06-22	15.41	15.86	15.41	15.50	404142
2017-06-23	15.76	16.14	15.54	15.88	552906
2017-06-26	15.89	16.08	15.63	15.82	194226
2017-06-27	15.82	16.31	15.76	15.80	385680
2017-06-28	15.91	16.29	15.77	16.05	261546
2017-06-29	16.13	16.21	15.75	16.04	258306
2017-06-30	16.11	16.25	15.77	16.09	446280
2017-07-03	16.43	16.43	16.09	16.22	170208
2017-07-05	16.12	16.12	15.74	15.95	278136
2017-07-06	15.97	16.33	15.77	16.18	300564
2017-07-07	16.16	16.38	15.90	16.32	172662
2017-07-10	16.35	16.41	15.98	16.18	521268
2017-07-11	16.18	16.35	15.88	16.15	312660
2017-07-12	16.28	16.47	15.96	15.96	339186
2017-07-13	15.97	16.30	15.74	16.28	236118
2017-07-14	16.25	16.52	16.03	16.41	471144
2017-07-17	16.39	16.54	16.18	16.24	212610
2017-07-18	16.24	16.40	16.15	16.24	218322
2017-07-19	16.26	16.63	16.16	16.22	274050
2017-07-20	16.25	16.25	15.86	16.03	252240
2017-07-21	16.15	16.15	15.88	15.98	351486
2017-07-24	16.00	16.10	15.84	16.00	166770
2017-07-25	16.14	16.61	16.13	16.56	548826
2017-07-26	16.56	16.89	16.20	16.67	259980
2017-07-27	16.69	17.00	16.21	16.39	343134
2017-07-28	16.39	16.70	16.16	16.60	251406
2017-07-31	16.59	16.81	16.39	16.66	284058
2017-08-01	16.67	16.67	15.82	15.90	402456
2017-08-02	15.89	15.97	15.63	15.66	326094
2017-08-03	15.58	16.00	15.42	15.93	332316
2017-08-04	15.93	16.31	15.77	16.13	221538
2017-08-07	16.10	16.38	16.03	16.19	296628
2017-08-08	16.18	16.63	16.18	16.38	318204
2017-08-09	16.40	16.58	16.19	16.26	217866
2017-08-10	16.32	16.51	16.00	16.04	158418
2017-08-11	15.80	16.19	15.80	16.07	207306
2017-08-14	16.20	16.61	16.10	16.18	679842
2017-08-15	16.18	16.35	15.88	15.88	228756
2017-08-16	15.99	16.33	15.68	15.82	247200
2017-08-17	15.78	15.78	15.03	15.03	183360
2017-08-18	14.96	15.52	14.96	15.45	321864
2017-08-21	15.43	15.58	15.34	15.34	140634
2017-08-22	15.38	15.71	15.38	15.57	257328
2017-08-23	15.52	16.03	15.48	15.67	330294
2017-08-24	15.67	15.95	15.22	15.38	229530
2017-08-25	15.43	15.90	15.43	15.80	205872
2017-08-28	15.82	15.99	15.72	15.76	251904
2017-08-29	15.68	15.98	15.44	15.66	485430
2017-08-30	15.02	15.46	14.93	15.07	530286
2017-08-31	15.14	15.15	14.13	14.44	891726
2017-09-01	14.45	14.71	14.29	14.38	261396
2017-09-05	14.44	14.65	14.24	14.34	419850
2017-09-06	14.43	14.66	14.28	14.57	318900
2017-09-07	14.52	14.52	14.16	14.25	386934
2017-09-08	14.24	14.65	14.02	14.25	281154
2017-09-11	14.32	14.54	14.16	14.33	255372
2017-09-12	14.36	14.69	14.36	14.58	317994
2017-09-13	14.60	15.05	14.60	14.93	517044
2017-09-14	14.91	15.07	14.76	14.99	408528
2017-09-15	15.04	15.31	14.92	15.22	580578
2017-09-18	15.22	15.51	14.92	15.38	299724
2017-09-19	15.40	15.74	15.40	15.55	363642
2017-09-20	15.61	15.76	15.54	15.67	248862
2017-09-21	15.65	15.70	15.48	15.63	272952
2017-09-22	15.61	15.84	15.56	15.68	287064
2017-09-25	15.64	15.98	15.46	15.67	252744
2017-09-26	15.64	15.75	15.55	15.56	215544
2017-09-27	15.62	15.79	15.00	15.52	421710
2017-09-28	15.44	15.60	15.15	15.39	300678
2017-09-29	15.38	15.77	15.38	15.64	476220
2017-10-02	15.58	15.91	15.51	15.87	301248
2017-10-03	15.90	16.10	15.77	15.82	233484
2017-10-04	15.88	16.03	15.26	15.41	244914
2017-10-05	15.38	15.57	15.26	15.48	145812
2017-10-06	15.38	15.52	15.16	15.37	138366
2017-10-09	15.33	15.47	15.15	15.26	4071546
2017-10-10	15.32	15.51	15.22	15.32	219618
2017-10-11	15.41	15.53	15.21	15.30	161046
2017-10-12	15.26	15.38	15.18	15.27	176820
2017-10-13	15.30	15.45	15.10	15.19	110340
2017-10-16	15.22	15.52	14.99	15.15	199488
2017-10-17	15.09	15.31	14.99	15.05	120990
2017-10-18	15.20	15.20	14.98	15.03	204108
2017-10-19	15.01	15.06	14.76	15.00	139134
2017-10-20	15.11	15.25	14.86	15.18	153072
2017-10-23	15.15	15.23	14.92	15.09	188100
2017-10-24	15.13	15.27	15.06	15.12	192942
2017-10-25	15.25	15.26	14.94	15.13	223332
2017-10-26	15.14	15.24	14.82	15.04	174582
2017-10-27	15.03	15.46	14.98	15.31	314250
2017-10-30	15.23	15.23	14.88	14.95	169698
2017-10-31	14.93	15.03	14.69	14.70	320484
2017-11-01	14.79	14.95	14.29	14.52	271398
2017-11-02	14.38	14.60	14.31	14.50	184470
2017-11-03	14.46	14.58	14.32	14.38	197688
2017-11-06	14.38	14.51	14.14	14.45	207546
2017-11-07	14.46	14.76	14.07	14.22	228612
2017-11-08	14.16	14.29	13.97	14.11	240372
2017-11-09	14.31	14.31	13.81	14.16	221454
2017-11-10	14.00	14.45	14.00	14.36	219672
2017-11-13	14.25	14.41	14.13	14.16	123516
2017-11-14	14.05	14.21	13.95	14.09	283014
2017-11-15	13.98	14.29	13.93	14.13	234762
2017-11-16	14.15	14.48	14.00	14.26	169398
2017-11-17	14.27	14.54	14.22	14.39	108942
2017-11-20	14.38	14.48	14.23	14.37	132018
2017-11-21	14.50	15.21	14.50	15.19	411222
2017-11-22	15.19	15.30	14.80	14.87	131100
2017-11-24	14.89	14.89	14.52	14.52	51684
2017-11-27	14.68	14.68	14.07	14.35	307674
2017-11-28	14.28	14.54	13.96	14.42	187404
2017-11-29	14.41	15.02	14.41	14.90	188460
2017-11-30	14.99	15.40	14.87	15.26	329658
2017-12-01	15.30	15.35	14.34	14.72	293718
2017-12-04	14.84	15.17	14.50	14.79	396462
2017-12-05	14.80	14.83	14.45	14.47	420300
2017-12-06	14.44	14.58	14.00	14.44	288612
2017-12-07	14.28	14.54	14.28	14.44	270510
2017-12-08	14.56	14.63	14.22	14.31	173544
2017-12-11	14.30	14.56	14.30	14.50	170724
2017-12-12	14.53	14.65	14.07	14.16	256218
2017-12-13	14.14	14.51	14.14	14.34	187302
2017-12-14	14.29	14.51	13.94	14.03	294906
2017-12-15	14.05	14.22	13.95	14.07	919728
2017-12-18	14.20	14.33	14.06	14.13	166596
2017-12-19	14.09	14.12	13.91	13.98	241704
2017-12-20	14.03	14.16	13.91	14.06	167082
2017-12-21	14.17	14.36	14.07	14.21	179142
2017-12-22	14.17	14.17	13.82	13.95	265530
2017-12-26	13.90	14.18	13.81	13.99	293712
2017-12-27	13.98	14.24	13.88	13.88	146268
2017-12-28	13.90	14.08	13.79	14.08	167460
2017-12-29	14.00	14.01	13.68	13.80	245256
2018-01-02	13.87	14.16	13.87	14.08	214806
2018-01-03	13.98	14.16	13.77	13.86	168108
2018-01-04	13.88	14.08	13.84	13.85	102624
2018-01-05	13.90	14.01	13.71	13.84	134310
2018-01-08	13.83	14.16	13.48	13.71	203682
2018-01-09	13.78	13.94	13.58	13.91	184062
2018-01-10	13.84	14.12	13.69	13.92	195348
2018-01-11	13.98	14.24	13.78	13.92	243426
2018-01-12	13.93	14.24	13.85	14.12	158652
2018-01-16	14.15	14.42	13.93	13.93	307362
2018-01-17	13.94	14.22	13.92	14.17	318768
2018-01-18	14.16	14.26	13.90	13.96	192948
2018-01-19	13.96	14.19	13.91	14.17	232098
2018-01-22	14.17	14.29	14.08	14.21	160326
2018-01-23	14.18	14.58	14.18	14.47	259050
2018-01-24	14.51	14.57	13.92	13.96	237060
2018-01-25	14.05	14.09	13.78	13.96	267276
2018-01-26	14.02	14.02	13.71	13.88	172980
2018-01-29	13.84	13.99	13.57	13.66	240588
2018-01-30	13.50	13.72	13.48	13.62	242346
2018-01-31	13.65	13.81	13.36	13.61	287610
2018-02-01	13.63	13.76	13.50	13.67	148056
2018-02-02	13.80	13.80	13.07	13.12	323988
2018-02-05	12.99	13.15	12.59	12.64	320202
2018-02-06	12.42	12.99	12.42	12.87	248358
2018-02-07	12.86	13.20	12.50	12.71	259764
2018-02-08	12.73	12.84	12.28	12.29	181908
2018-02-09	12.46	12.88	12.12	12.79	234522
2018-02-12	12.94	13.00	12.56	12.66	229278
2018-02-13	12.60	12.99	12.53	12.84	195480
2018-02-14	12.74	13.21	12.55	13.13	261456
2018-02-15	13.21	13.48	13.08	13.47	97680
2018-02-16	13.39	13.87	13.17	13.64	159822
2018-02-20	13.55	13.66	13.33	13.58	222150
2018-02-21	13.57	13.80	13.50	13.67	188694
2018-02-22	13.78	13.78	13.44	13.64	321414
2018-02-23	13.73	13.98	13.53	13.88	211032
2018-02-26	13.95	14.02	13.74	13.90	74208
2018-02-27	13.92	14.03	13.68	13.83	158592
2018-02-28	13.86	13.93	13.45	13.45	248460
2018-03-01	13.10	13.54	13.04	13.23	293856
2018-03-02	13.18	13.78	12.91	13.73	111000
2018-03-05	13.66	14.56	13.66	14.34	353550
2018-03-06	14.38	14.51	13.93	14.10	150756
2018-03-07	13.98	14.20	13.80	13.86	137634
2018-03-08	13.94	14.20	13.81	14.08	102228
2018-03-09	14.20	14.54	13.95	14.54	130800
2018-03-12	14.52	14.97	14.52	14.89	310812
2018-03-13	14.92	15.00	14.58	14.64	243480
2018-03-14	14.69	14.75	14.17	14.19	177786
2018-03-15	14.22	14.41	14.03	14.33	221904
2018-03-16	14.28	14.79	14.28	14.75	334338
2018-03-19	14.73	14.73	14.13	14.32	440862
2018-03-20	14.33	14.68	14.01	14.22	262428
2018-03-21	14.21	14.51	13.95	14.37	281688
2018-03-22	14.10	14.38	13.35	13.37	350736
2018-03-23	13.34	13.57	12.52	12.63	565470
2018-03-26	12.81	12.93	12.33	12.40	450552
2018-03-27	12.47	12.47	11.93	11.96	371118
2018-03-28	11.96	12.20	11.75	12.02	745428
2018-03-29	12.09	12.25	11.95	12.13	298224
2018-04-02	12.10	12.20	11.94	12.17	303288
2018-04-03	12.28	12.45	11.96	12.09	411540
2018-04-04	11.90	12.15	11.87	12.12	786810
2018-04-05	12.23	12.38	12.21	12.29	203004
2018-04-06	12.20	12.30	11.88	12.20	351612
2018-04-09	12.25	12.39	12.01	12.02	347748
2018-04-10	12.20	12.45	12.03	12.16	153258
2018-04-11	12.08	12.26	11.99	12.18	189072
2018-04-12	12.25	12.48	12.18	12.36	200376
2018-04-13	12.40	12.58	12.27	12.42	215886
2018-04-16	12.52	12.69	12.32	12.38	220980
2018-04-17	12.47	12.59	12.34	12.39	263382
2018-04-18	12.46	12.95	12.46	12.85	322044
2018-04-19	12.83	12.97	12.56	12.67	187050
2018-04-20	12.61	12.75	12.50	12.51	144966
2018-04-23	12.52	12.66	12.42	12.55	145584
2018-04-24	12.60	12.67	12.08	12.27	206880
2018-04-25	12.24	12.66	12.14	12.48	198540
2018-04-26	12.54	12.84	12.45	12.68	190986
2018-04-27	12.70	12.70	12.44	12.50	210804
2018-04-30	12.51	12.65	12.43	12.46	163392
2018-05-01	12.41	12.65	12.33	12.47	164364
2018-05-02	12.45	12.75	12.45	12.62	112788
2018-05-03	12.62	12.62	12.20	12.21	357876
2018-05-04	12.13	12.36	12.03	12.28	163932
2018-05-07	12.36	12.66	12.30	12.31	247620
2018-05-08	12.32	12.35	12.00	12.25	392712
2018-05-09	12.31	12.48	12.19	12.29	143712
2018-05-10	12.31	12.45	12.19	12.24	152670
2018-05-11	12.28	12.42	11.93	12.17	128190
2018-05-14	12.18	12.39	12.18	12.25	150240
2018-05-15	12.18	12.44	12.18	12.33	87882
2018-05-16	12.50	12.61	12.34	12.51	163326
2018-05-17	12.48	13.03	12.48	12.75	201786
2018-05-18	12.81	12.97	12.65	12.75	203190
2018-05-21	12.83	12.91	12.67	12.83	273690
2018-05-22	12.82	12.95	12.62	12.73	148464
2018-05-23	12.83	13.67	12.55	12.93	424656
2018-05-24	12.82	12.82	11.92	12.05	485712
2018-05-25	11.91	12.34	11.91	12.19	215424
2018-05-29	12.10	12.33	11.98	12.21	300378
2018-05-30	12.29	12.71	12.29	12.70	217854
2018-05-31	12.69	12.92	12.56	12.67	316230
2018-06-01	12.73	12.73	12.16	12.39	533802
2018-06-04	12.46	12.57	12.00	12.16	402288
2018-06-05	12.14	12.36	12.07	12.23	261576
2018-06-06	12.28	12.51	12.23	12.35	179958
2018-06-07	12.34	12.58	12.33	12.38	143034
2018-06-08	12.40	12.47	12.25	12.34	148350
2018-06-11	12.30	12.43	12.25	12.36	137034
2018-06-12	12.39	12.53	12.34	12.42	151260
2018-06-13	12.38	12.47	12.23	12.44	257898
2018-06-14	12.47	12.50	12.33	12.49	145062
2018-06-15	12.45	12.57	12.31	12.44	383328
2018-06-18	12.43	12.90	12.36	12.86	174150
2018-06-19	12.70	13.17	12.68	13.08	149292
2018-06-20	13.12	13.30	12.94	13.24	140604
2018-06-21	13.17	13.27	12.98	13.03	220974
2018-06-22	13.28	13.58	13.22	13.50	392142
2018-06-25	13.42	13.47	13.16	13.29	191466
2018-06-26	13.35	13.49	13.03	13.38	201174
2018-06-27	13.41	13.59	13.17	13.32	453312
2018-06-28	13.27	13.48	13.15	13.28	170988
2018-06-29	13.29	13.68	13.29	13.50	235074
2018-07-02	13.37	13.45	13.00	13.19	348768
2018-07-03	13.27	13.35	13.19	13.32	50772
2018-07-05	13.41	13.49	13.26	13.43	141816
2018-07-06	13.41	13.58	13.18	13.19	174606
2018-07-09	13.26	13.43	13.15	13.28	132666
2018-07-10	13.31	13.31	12.94	13.05	182394
2018-07-11	12.94	13.04	12.49	12.52	235224
2018-07-12	12.59	12.66	12.20	12.35	216516
2018-07-13	12.38	12.50	12.24	12.28	258492
2018-07-16	12.22	12.22	11.94	12.16	199260
2018-07-17	12.15	12.50	12.09	12.15	467496
2018-07-18	12.16	12.38	12.12	12.21	176196
2018-07-19	12.21	12.26	12.13	12.26	342720
2018-07-20	12.27	12.56	12.27	12.35	162582
2018-07-23	12.38	12.41	12.21	12.33	222366
2018-07-24	12.39	12.53	12.21	12.33	216228
2018-07-25	12.29	12.49	12.18	12.46	289494
2018-07-26	12.44	12.79	12.37	12.73	179796
2018-07-27	12.70	12.82	12.52	12.64	255228
2018-07-30	12.63	12.80	12.53	12.79	162666
2018-07-31	12.82	13.02	12.72	12.83	194112
2018-08-01	12.81	12.95	12.66	12.73	114624
2018-08-02	12.68	12.77	12.59	12.77	75792
2018-08-03	12.76	12.94	12.68	12.86	92724
2018-08-06	12.84	13.14	12.70	12.99	202254
2018-08-07	13.02	13.36	12.99	13.12	171162
2018-08-08	13.15	13.21	13.02	13.06	129642
2018-08-09	13.12	13.22	12.72	12.81	179634
2018-08-10	12.79	12.89	12.63	12.72	102504
2018-08-13	12.77	12.78	12.50	12.61	91080
2018-08-14	12.70	12.72	12.52	12.58	97590
2018-08-15	12.58	12.62	12.10	12.24	144894
2018-08-16	12.34	12.58	12.27	12.49	143538
2018-08-17	12.49	12.63	12.18	12.37	169392
2018-08-20	12.45	12.52	12.40	12.52	102738
2018-08-21	12.63	12.79	12.42	12.70	171132
2018-08-22	12.77	13.21	12.73	13.08	151980
2018-08-23	13.10	13.20	13.01	13.06	107826
2018-08-24	13.17	13.37	13.00	13.27	87228
2018-08-27	13.37	13.43	13.09	13.19	154272
2018-08-28	13.30	13.42	12.71	12.99	93660
2018-08-29	12.99	13.02	12.66	12.99	125004
2018-08-30	12.97	13.32	12.77	13.25	192024
2018-08-31	13.22	13.50	13.06	13.43	265062
2018-09-04	13.44	13.44	12.86	13.06	185544
2018-09-05	13.07	13.14	12.86	13.00	267150
2018-09-06	13.01	13.01	12.53	12.72	274488
2018-09-07	12.65	13.09	12.60	12.83	204732
2018-09-10	12.92	12.94	12.69	12.88	139404
2018-09-11	12.84	12.97	12.80	12.90	184476
2018-09-12	12.89	12.94	12.58	12.73	128340
2018-09-13	12.90	12.91	12.81	12.85	70032
2018-09-14	12.86	13.06	12.73	12.88	178974
2018-09-17	12.88	12.94	12.76	12.79	119472
2018-09-18	12.95	12.95	12.61	12.66	123264
2018-09-19	12.69	12.70	12.42	12.42	121494
2018-09-20	12.40	12.65	12.40	12.54	151770
2018-09-21	12.56	12.66	12.40	12.47	384288
2018-09-24	12.51	12.60	12.43	12.45	116868
2018-09-25	12.47	12.49	12.33	12.35	132282
2018-09-26	12.35	12.50	12.16	12.36	173106
2018-09-27	12.37	12.56	12.32	12.45	180708
2018-09-28	12.11	12.74	12.11	12.59	148242
2018-10-01	12.66	12.69	12.49	12.49	84678
2018-10-02	12.50	12.67	12.39	12.64	87912
2018-10-03	12.67	13.10	12.64	13.09	148992
2018-10-04	13.00	13.02	12.73	12.90	112914
2018-10-05	12.94	12.94	12.65	12.68	77682
2018-10-08	12.64	12.95	12.58	12.86	148344
2018-10-09	12.92	13.33	12.88	12.90	249702
2018-10-10	12.92	12.92	12.22	12.23	150864
2018-10-11	12.20	12.46	12.20	12.30	183528
2018-10-12	12.48	12.51	12.08	12.29	158580
2018-10-15	12.30	12.65	12.30	12.54	157170
2018-10-16	12.60	12.75	12.46	12.53	116928
2018-10-17	12.51	12.51	12.17	12.20	76158
2018-10-18	12.14	12.14	11.77	11.90	224934
2018-10-19	11.91	12.21	11.89	12.12	96576
2018-10-22	12.14	12.25	11.76	11.85	125220
2018-10-23	11.68	12.03	11.21	11.83	201090
2018-10-24	11.83	11.92	11.60	11.62	488652
2018-10-25	11.73	12.17	11.73	11.98	179382
2018-10-26	11.84	12.19	11.78	11.84	92766
2018-10-29	11.94	12.21	11.81	11.90	224220
2018-10-30	11.88	12.35	11.88	12.12	166188
2018-10-31	12.22	12.50	12.13	12.36	246858
2018-11-01	12.36	12.49	12.15	12.18	178704
2018-11-02	12.23	12.46	12.19	12.32	102684
2018-11-05	12.38	12.85	12.38	12.73	160824
2018-11-06	12.70	12.70	12.39	12.50	57732
2018-11-07	12.50	12.71	12.48	12.63	64728
2018-11-08	12.64	12.64	12.40	12.45	120726
2018-11-09	12.38	12.50	12.29	12.46	97032
2018-11-12	12.46	12.55	12.08	12.08	92610
2018-11-13	12.11	12.16	11.72	12.02	119814
2018-11-14	12.12	12.22	11.92	11.95	65394
2018-11-15	11.91	12.00	11.72	11.93	146208
2018-11-16	11.96	12.08	11.79	12.03	104928
2018-11-19	12.00	12.03	11.71	11.74	85308
2018-11-20	11.60	11.81	11.11	11.14	141162
2018-11-21	11.19	11.80	11.19	11.53	76980
2018-11-23	11.32	11.42	11.22	11.32	28116
2018-11-26	11.41	11.41	11.03	11.16	109128
2018-11-27	11.10	11.13	10.96	11.01	81546
2018-11-28	11.17	11.17	10.53	10.86	200706
2018-11-29	10.82	11.24	10.82	11.11	110094
2018-11-30	11.02	11.71	10.98	11.60	226614
2018-12-03	11.77	11.78	11.04	11.54	270690
2018-12-04	11.68	11.68	11.14	11.18	207462
2018-12-06	11.03	11.27	10.70	10.86	199368
2018-12-07	11.02	11.26	10.59	10.69	160182
2018-12-10	10.68	11.04	10.51	11.01	211482
2018-12-11	11.19	11.20	10.95	11.07	180960
2018-12-12	11.20	11.47	10.86	11.16	168732
2018-12-13	11.15	11.29	10.85	11.27	252504
2018-12-14	11.18	11.31	11.03	11.16	173526
2018-12-17	11.11	11.22	10.61	10.69	245364
2018-12-18	10.74	10.85	10.67	10.71	131202
2018-12-19	10.72	10.82	10.51	10.53	255270
2018-12-20	10.52	10.68	10.43	10.53	232404
2018-12-21	10.51	10.92	10.48	10.63	584586
2018-12-24	10.57	10.86	10.29	10.37	75432
2018-12-26	10.42	10.87	10.42	10.79	342234
2018-12-27	10.63	10.93	10.35	10.83	126966
2018-12-28	10.81	11.01	10.81	10.95	145734
2018-12-31	11.02	11.44	11.01	11.35	201396
2019-01-02	11.14	11.36	11.06	11.25	259734
2019-01-03	11.25	11.33	11.00	11.13	130320
2019-01-04	11.28	11.40	11.17	11.37	230994
2019-01-07	11.35	11.45	11.20	11.38	154422
2019-01-08	11.46	11.46	11.26	11.46	161256
2019-01-09	11.55	11.61	11.30	11.61	342582
2019-01-10	11.62	11.74	11.45	11.74	119058
2019-01-11	11.74	11.78	11.63	11.66	198774
2019-01-14	11.62	11.77	11.62	11.70	124746
2019-01-15	11.68	11.81	11.65	11.80	143868
2019-01-16	11.83	12.34	11.83	12.21	117342
2019-01-17	12.26	12.33	12.12	12.25	190716
2019-01-18	12.38	12.53	12.22	12.42	97212
2019-01-22	12.42	12.55	12.34	12.37	140022
2019-01-23	12.38	12.50	11.91	11.96	79848
2019-01-24	11.96	11.96	11.78	11.87	57618
2019-01-25	12.05	12.17	11.95	11.95	41412
2019-01-28	11.88	11.89	11.69	11.74	76638
2019-01-29	11.74	11.88	11.61	11.77	89862
2019-01-30	11.81	12.14	11.81	12.13	58620
2019-01-31	12.42	12.42	12.01	12.16	102666
2019-02-01	12.15	12.35	12.00	12.24	87048
2019-02-04	12.25	12.37	12.12	12.34	69870
2019-02-05	12.38	12.38	12.28	12.36	52968
2019-02-06	12.08	12.36	12.08	12.18	52398
2019-02-07	12.16	12.16	11.85	11.94	104784
2019-02-08	11.85	12.02	11.85	11.90	80796
2019-02-11	11.93	12.26	11.88	12.26	106176
2019-02-12	12.33	12.55	12.21	12.30	64644
2019-02-13	12.32	12.75	12.32	12.68	132864
2019-02-14	12.77	13.04	12.72	12.99	176982
2019-02-15	13.05	13.48	13.05	13.38	194370
2019-02-19	13.34	13.89	13.34	13.70	193044
2019-02-20	13.62	13.67	13.18	13.23	272436
2019-02-21	13.26	13.36	13.14	13.19	152502
2019-02-22	13.25	13.57	13.25	13.37	134418
2019-02-25	13.42	13.43	13.26	13.35	62322
2019-02-26	13.42	13.49	13.33	13.38	82506
2019-02-27	13.30	13.50	13.30	13.43	112650
2019-02-28	13.43	13.43	13.26	13.29	113676
2019-03-01	13.34	13.49	13.34	13.37	97896
2019-03-04	13.44	13.56	13.21	13.30	199032
2019-03-05	13.33	13.34	13.18	13.30	138918
2019-03-06	13.28	13.41	13.11	13.12	238284
2019-03-07	13.11	13.11	12.89	13.00	76032
2019-03-08	12.91	12.95	12.80	12.88	94620
2019-03-11	12.97	13.20	12.97	13.15	97338
2019-03-12	13.16	13.41	13.06	13.22	152886
2019-03-13	13.31	13.31	13.11	13.17	118776
2019-03-14	13.06	13.37	13.06	13.20	74220
2019-03-15	13.31	13.34	13.15	13.30	311160
2019-03-18	13.30	13.41	13.21	13.35	118734
2019-03-19	13.48	13.49	13.38	13.40	174618
2019-03-20	13.46	13.74	13.38	13.51	181668
2019-03-21	13.49	14.17	13.01	13.98	279780
2019-03-22	13.86	13.93	13.23	13.40	154350
2019-03-25	13.39	13.80	13.29	13.73	224058
2019-03-26	13.86	13.86	13.65	13.70	131142
2019-03-27	13.67	13.78	13.40	13.46	147744
2019-03-28	13.51	13.66	13.40	13.56	91920
2019-03-29	13.63	13.68	13.33	13.44	308382
2019-04-01	13.55	13.69	13.28	13.63	261594
2019-04-02	13.63	13.71	13.35	13.37	163278
2019-04-03	13.43	13.54	13.40	13.43	289974
2019-04-04	13.50	13.61	13.33	13.61	135090
2019-04-05	13.62	13.98	13.59	13.91	202530
2019-04-08	13.91	13.93	13.75	13.84	179502
2019-04-09	13.82	13.90	13.66	13.78	282726
2019-04-10	13.82	13.95	13.74	13.86	161358
2019-04-11	13.85	14.00	13.76	13.92	312132
2019-04-12	14.06	14.14	13.83	13.98	220140
2019-04-15	13.92	14.02	13.73	13.85	161724
2019-04-16	13.90	13.98	13.79	13.83	125292
2019-04-17	13.86	14.10	13.86	13.98	102066
2019-04-18	13.98	14.10	13.86	14.02	145350
2019-04-22	13.99	14.04	13.85	13.94	96060
2019-04-23	13.92	14.23	13.92	14.14	101874
2019-04-24	14.16	14.16	13.92	14.05	124872
2019-04-25	13.99	14.10	13.88	14.00	83238
2019-04-26	13.94	14.13	13.91	14.13	61164
2019-04-29	14.11	14.39	14.11	14.36	119286
2019-04-30	14.39	14.41	13.92	14.09	273372
2019-05-01	14.10	14.44	14.05	14.38	362160
2019-05-02	14.35	14.43	13.92	14.06	228822
2019-05-03	14.19	14.97	14.02	14.92	311184
2019-05-06	14.92	14.93	14.62	14.70	196746
2019-05-07	14.56	14.70	14.37	14.40	197538
2019-05-08	14.47	14.60	14.22	14.42	285150
2019-05-09	14.34	14.48	14.17	14.37	247866
2019-05-10	14.29	14.41	14.24	14.32	128646
2019-05-13	14.15	14.28	13.93	14.15	153324
2019-05-14	14.17	14.34	14.06	14.12	282174
2019-05-15	14.03	14.13	13.98	14.03	123156
2019-05-16	14.04	14.14	13.71	13.78	338466
2019-05-17	13.70	13.97	13.70	13.72	130716
2019-05-20	13.74	13.82	13.48	13.54	158760
2019-05-21	13.59	13.68	13.50	13.56	244332
2019-05-22	13.52	13.67	12.99	13.09	187614
2019-05-23	12.97	13.06	12.65	12.81	152928
2019-05-24	12.88	13.01	12.78	12.84	140496
2019-05-28	12.83	12.90	12.76	12.81	184392
2019-05-29	12.76	12.96	12.72	12.73	103194
2019-05-30	12.78	12.97	11.69	11.77	215988
2019-05-31	11.61	11.66	10.85	11.25	499728
2019-06-03	11.20	11.70	11.11	11.63	334506
2019-06-04	11.75	11.98	11.75	11.98	208422
2019-06-05	12.00	12.09	11.78	11.95	342438
2019-06-06	11.99	12.09	11.58	11.77	352866
2019-06-07	11.82	11.98	11.76	11.77	307920
2019-06-10	11.79	11.98	11.57	11.62	212118
2019-06-11	11.71	11.81	11.52	11.64	506352
2019-06-12	11.63	11.74	11.20	11.22	273594
2019-06-13	11.39	11.85	11.38	11.80	360750
2019-06-14	11.80	11.83	11.32	11.33	285324
2019-06-17	11.33	11.80	11.33	11.69	292590
2019-06-18	11.78	12.17	11.61	11.69	447774
2019-06-19	11.70	11.75	11.39	11.50	284496
2019-06-20	11.63	11.97	11.54	11.88	336642
2019-06-21	11.87	11.99	11.55	11.63	553452
2019-06-24	11.63	11.73	11.05	11.15	412188
2019-06-25	11.16	11.55	11.08	11.33	462318
2019-06-26	11.40	11.71	11.38	11.54	285756
2019-06-27	11.51	11.86	11.50	11.84	306090
2019-06-28	11.82	12.16	11.82	12.15	498180
2019-07-01	12.32	12.38	11.77	11.90	455130
2019-07-02	11.92	11.97	11.59	11.65	249468
2019-07-03	11.69	11.83	11.65	11.83	171948
2019-07-05	11.79	12.00	11.72	11.95	140862
2019-07-08	11.91	12.29	11.91	12.18	421686
2019-07-09	12.13	12.33	12.09	12.31	278304
2019-07-10	12.40	12.65	12.40	12.54	409530
2019-07-11	12.58	12.82	12.22	12.28	328626
2019-07-12	12.30	12.59	12.05	12.47	274638
2019-07-15	12.45	12.60	12.33	12.60	300546
2019-07-16	12.56	12.98	12.52	12.88	309960
2019-07-17	12.92	13.05	12.65	12.72	335394
2019-07-18	12.66	12.86	12.65	12.80	278682
2019-07-19	12.86	13.47	12.77	13.29	381486
2019-07-22	13.30	13.32	12.78	12.92	417882
2019-07-23	12.77	12.97	12.66	12.90	224340
2019-07-24	12.71	13.25	12.71	13.19	440730
2019-07-25	13.16	13.16	12.60	12.68	122238
2019-07-26	12.72	12.76	12.63	12.70	187872
2019-07-29	12.72	12.72	12.26	12.38	144390
2019-07-30	12.31	12.80	12.27	12.68	189900
2019-07-31	12.70	12.79	12.38	12.43	222396
2019-08-01	12.39	12.57	12.17	12.50	234462
2019-08-02	12.48	12.48	12.17	12.24	120708
2019-08-05	12.02	12.02	11.63	11.78	157956
2019-08-06	11.79	11.79	11.52	11.79	118926
2019-08-07	11.63	12.03	11.63	11.91	161160
2019-08-08	12.00	12.31	12.00	12.31	295032
2019-08-09	12.31	12.31	12.01	12.13	102276
2019-08-12	12.22	12.22	11.91	11.91	191904
2019-08-13	11.82	12.10	11.77	11.99	404034
2019-08-14	11.81	11.91	11.44	11.52	300396
2019-08-15	11.51	11.72	11.31	11.68	354798
2019-08-16	11.77	12.11	11.68	12.11	271182
2019-08-19	12.27	12.47	12.12	12.37	354030
2019-08-20	12.34	12.46	11.98	12.02	198096
2019-08-21	12.20	12.27	12.03	12.14	246774
2019-08-22	12.17	12.24	11.97	12.00	376026
2019-08-23	11.88	12.04	11.35	11.42	371142
2019-08-26	11.50	11.54	11.24	11.47	184656
2019-08-27	11.46	11.46	10.86	11.19	284208
2019-08-28	11.25	11.77	11.14	11.58	183612
2019-08-29	11.84	12.05	11.59	11.71	543132
2019-08-30	11.78	11.78	11.35	11.45	334110
2019-09-03	11.29	12.38	11.27	12.10	596052
2019-09-04	12.24	12.24	11.90	12.17	229554
2019-09-05	12.32	12.63	12.32	12.52	294312
2019-09-06	12.46	12.65	12.41	12.59	127932
2019-09-09	12.66	12.85	12.40	12.72	228744
2019-09-10	12.79	13.13	12.44	13.00	240840
2019-09-11	12.98	13.19	12.80	13.16	199014
2019-09-12	13.04	13.31	12.94	13.03	269130
2019-09-13	13.13	13.34	12.79	12.90	365604
2019-09-16	12.87	13.43	12.87	13.39	285258
2019-09-17	13.36	13.36	13.05	13.09	189732
2019-09-18	13.02	13.08	12.91	12.95	91584
2019-09-19	12.96	13.26	12.74	12.74	233694
2019-09-20	12.75	13.06	12.49	12.81	597666
2019-09-23	12.68	13.00	12.63	12.85	219612
2019-09-24	12.80	12.98	12.46	12.55	316782
2019-09-25	12.54	13.07	12.47	12.90	261300
2019-09-26	12.89	12.89	12.39	12.61	224928
2019-09-27	12.63	12.81	12.54	12.65	154362
2019-09-30	12.57	12.79	12.57	12.72	264900
2019-10-01	12.79	12.88	12.55	12.62	184308
2019-10-02	12.52	12.72	12.49	12.49	310914
2019-10-03	12.46	12.77	12.34	12.63	155868
2019-10-04	12.66	12.92	12.66	12.90	159936
2019-10-07	12.85	12.85	12.55	12.66	207660
2019-10-08	12.54	12.54	12.15	12.35	158028
2019-10-09	12.51	12.51	12.15	12.21	206076
2019-10-10	12.24	12.45	12.12	12.40	169896
2019-10-11	12.59	12.82	12.43	12.49	191508
2019-10-14	12.46	12.57	12.27	12.42	244560
2019-10-15	12.46	13.10	12.39	12.64	185874
2019-10-16	12.59	12.84	12.56	12.57	222654
2019-10-17	12.58	12.78	12.48	12.64	254442
2019-10-18	12.58	12.71	12.51	12.64	263952
2019-10-21	12.71	12.91	12.71	12.83	110220
2019-10-22	12.85	13.06	12.64	12.94	89514
2019-10-23	12.93	13.03	12.85	12.93	129588
2019-10-24	12.99	13.05	12.79	13.05	138222
2019-10-25	13.01	13.50	12.99	13.32	133734
2019-10-28	13.38	13.53	13.20	13.24	140364
2019-10-29	13.24	13.64	13.16	13.40	157176
2019-10-30	13.43	13.43	12.93	13.29	211530
2019-10-31	13.24	13.57	13.18	13.49	274674
2019-11-01	13.58	13.98	13.58	13.96	179556
2019-11-04	14.09	14.29	14.05	14.10	365316
2019-11-05	14.14	14.42	13.98	14.30	199908
2019-11-06	14.23	14.35	13.87	14.00	318270
2019-11-07	14.22	14.74	14.02	14.64	279606
2019-11-08	14.59	14.78	14.39	14.45	244152
2019-11-11	14.41	14.86	14.35	14.43	208512
2019-11-12	14.48	14.95	14.43	14.44	167874
2019-11-13	14.74	14.74	14.25	14.37	305814
2019-11-14	14.35	14.70	14.31	14.63	381762
2019-11-15	14.74	15.37	14.65	15.16	424344
2019-11-18	15.08	15.17	14.77	14.87	159138
2019-11-19	14.88	15.16	14.80	14.93	255768
2019-11-20	14.89	15.25	14.89	15.06	314604
2019-11-21	15.09	15.55	14.98	15.42	340788
2019-11-22	15.48	15.66	15.20	15.25	194424
2019-11-25	15.43	15.63	15.26	15.50	235902
2019-11-26	15.59	16.47	15.31	15.31	476730
2019-11-27	15.45	15.46	15.23	15.37	167358
2019-11-29	15.33	15.40	15.19	15.31	108312
2019-12-02	15.41	15.44	15.25	15.30	350496
2019-12-03	15.12	15.65	15.12	15.58	381876
2019-12-04	15.47	15.47	14.39	15.13	792300
2019-12-05	15.42	15.57	14.24	14.55	623430
2019-12-06	14.58	14.65	14.23	14.27	531126
2019-12-09	14.20	14.20	13.74	13.84	329760
2019-12-10	13.81	13.95	13.68	13.71	333750
2019-12-11	13.63	13.67	13.48	13.52	284520
2019-12-12	13.49	13.73	13.41	13.68	295128
2019-12-13	13.74	13.99	13.73	13.85	238956
2019-12-16	13.94	14.17	13.64	13.90	373494
2019-12-17	13.94	14.22	13.94	14.16	393336
2019-12-18	14.14	14.26	13.96	14.08	243366
2019-12-19	14.08	14.21	13.98	14.03	330240
2019-12-20	14.05	14.13	13.60	13.69	1340280
2019-12-23	13.69	13.79	13.57	13.70	288156
2019-12-24	13.70	13.81	13.61	13.77	112914
2019-12-26	13.77	13.99	13.67	13.87	160470
2019-12-27	14.01	14.01	13.72	13.79	297906
2019-12-30	13.78	13.89	13.67	13.74	206016
2019-12-31	13.65	13.85	13.61	13.66	204288
2020-01-02	13.72	13.86	13.52	13.77	334326
2020-01-03	13.67	13.90	13.48	13.82	379740
2020-01-06	13.76	13.85	13.54	13.68	328050
2020-01-07	13.58	13.65	13.17	13.25	368184
2020-01-08	13.26	13.27	12.73	12.88	438528
2020-01-09	12.89	13.21	12.84	13.05	309744
2020-01-10	13.10	13.17	12.88	12.90	229314
2020-01-13	12.92	12.96	12.64	12.85	320076
2020-01-14	12.80	12.95	12.62	12.67	282408
2020-01-15	12.65	12.85	12.27	12.37	265902
2020-01-16	12.43	12.61	12.42	12.46	221616
2020-01-17	12.53	12.61	12.29	12.44	146040
2020-01-21	12.39	12.65	12.34	12.42	194214
2020-01-22	12.42	12.55	12.16	12.39	190974
2020-01-23	12.31	12.72	12.19	12.72	301680
2020-01-24	12.70	12.70	12.30	12.45	146766
2020-01-27	12.25	12.64	12.24	12.57	149226
2020-01-28	12.64	12.80	12.50	12.72	150060
2020-01-29	12.68	12.77	12.51	12.61	197364
2020-01-30	12.46	12.97	12.44	12.76	247590
2020-01-31	12.73	12.75	12.48	12.56	245892
2020-02-03	12.61	12.94	12.61	12.85	347346
2020-02-04	13.03	13.35	12.80	12.86	296178
2020-02-05	12.96	13.19	12.84	13.14	217956
2020-02-06	13.17	13.17	12.82	12.88	262980
2020-02-07	12.83	12.90	12.42	12.45	122166
2020-02-10	12.53	12.53	12.22	12.50	111792
2020-02-11	12.54	12.76	12.51	12.61	93684
2020-02-12	12.70	12.73	12.32	12.64	152802
2020-02-13	12.57	12.79	12.57	12.64	104196
2020-02-14	12.66	12.72	12.51	12.64	64404
2020-02-18	12.65	12.88	12.47	12.71	150012
2020-02-19	12.76	13.25	12.76	13.05	236292
2020-02-20	12.99	13.49	12.99	13.28	168624
2020-02-21	13.26	13.38	13.06	13.32	168690
2020-02-24	12.96	13.02	12.68	12.77	132666
2020-02-25	12.82	13.09	12.27	12.48	208860
2020-02-26	12.54	12.78	12.37	12.46	161688
2020-02-27	12.22	12.48	11.84	12.44	375966
2020-02-28	12.14	12.31	11.37	11.67	335040
2020-03-02	11.71	12.03	11.48	11.89	281832
2020-03-03	11.88	11.88	11.07	11.16	176796
2020-03-04	11.32	11.43	11.04	11.28	162234
2020-03-05	11.08	11.27	10.65	10.78	211812
2020-03-06	10.52	10.69	10.20	10.49	276666
2020-03-09	9.85	10.23	9.13	9.17	465702
2020-03-10	9.55	9.55	8.15	9.08	390234
2020-03-11	8.82	8.96	8.24	8.45	276720
2020-03-12	7.64	7.97	5.64	6.59	473028
2020-03-13	7.14	8.33	7.01	8.31	668298
2020-03-16	6.98	8.72	6.98	8.27	608886
2020-03-17	8.04	9.43	7.60	9.29	567774
2020-03-18	8.56	9.21	5.66	6.10	502686
2020-03-19	5.77	7.37	5.77	7.32	588870
2020-03-20	7.34	8.07	7.24	7.71	514950
2020-03-23	7.67	8.79	7.38	8.35	404970
2020-03-24	8.81	9.03	8.22	8.93	284046
2020-03-25	9.01	9.14	7.53	7.82	325164
2020-03-26	8.60	8.97	8.16	8.75	272052
2020-03-27	7.92	8.66	7.78	7.97	364416
2020-03-30	7.97	8.08	7.20	7.74	367236
2020-03-31	7.71	7.95	7.40	7.75	470868
2020-04-01	7.47	7.61	6.92	7.25	413010
2020-04-02	7.37	7.84	6.97	7.43	355386
2020-04-03	7.27	7.60	6.52	6.68	590298
2020-04-06	6.94	7.72	6.86	7.54	307410
2020-04-07	7.91	8.07	7.58	7.92	434220
2020-04-08	7.97	8.33	7.80	8.17	366438
2020-04-09	8.47	8.75	8.16	8.62	408030
2020-04-13	8.49	8.69	8.33	8.65	350094
2020-04-14	8.65	8.74	8.42	8.61	307140
2020-04-15	8.25	8.70	8.25	8.56	415206
2020-04-16	8.70	8.70	8.38	8.63	571014
2020-04-17	8.88	9.24	8.71	9.22	321594
2020-04-20	9.20	9.20	8.55	8.57	242568
2020-04-21	8.36	8.66	8.08	8.51	318654
2020-04-22	8.75	8.91	8.58	8.80	223308
2020-04-23	9.00	9.51	8.97	9.21	185748
2020-04-24	9.40	9.40	8.93	8.93	157596
2020-04-27	8.86	9.23	8.67	9.14	181092
2020-04-28	9.44	9.54	9.17	9.38	250440
2020-04-29	9.95	10.49	9.82	10.32	214392
2020-04-30	10.09	10.09	9.25	9.91	349266
2020-05-01	9.65	9.75	9.13	9.32	304620
2020-05-04	9.15	9.47	8.74	9.36	408180
2020-05-05	9.51	9.51	8.96	9.11	446946
2020-05-06	9.11	9.54	8.71	9.38	252318
2020-05-07	9.60	9.65	8.99	9.41	136974
2020-05-08	9.52	10.14	9.48	10.09	160248
2020-05-11	9.82	9.89	9.45	9.47	213708
2020-05-12	9.60	9.72	9.27	9.30	186276
2020-05-13	9.18	9.40	8.92	9.39	267408
2020-05-14	9.18	9.63	8.90	9.58	248400
2020-05-15	9.58	9.60	9.25	9.47	163440
2020-05-18	9.98	10.31	9.98	10.22	239922
2020-05-19	10.10	10.32	9.96	10.00	202710
2020-05-20	10.28	10.64	9.97	10.48	188214
2020-05-21	10.48	10.78	10.29	10.56	145068
2020-05-22	10.51	10.61	10.25	10.43	163176
2020-05-26	10.81	11.05	10.79	10.88	239850
2020-05-27	11.03	11.14	10.86	11.14	375090
2020-05-28	10.02	10.32	9.52	9.75	411714
2020-05-29	9.58	10.55	9.19	9.78	415230
2020-06-01	9.78	10.33	9.41	10.14	275526
2020-06-02	10.21	10.29	9.84	10.25	196164
2020-06-03	10.45	10.71	10.37	10.52	226098
2020-06-04	10.36	10.97	10.33	10.88	205458
2020-06-05	11.32	12.44	11.16	12.04	211578
2020-06-08	12.23	12.32	12.02	12.26	275976
2020-06-09	12.05	12.17	11.46	11.85	172872
2020-06-10	11.75	12.55	11.27	11.81	189678
2020-06-11	11.22	11.39	10.25	10.32	197850
2020-06-12	10.80	11.42	10.75	11.15	179742
2020-06-15	10.70	11.56	10.56	11.25	162804
2020-06-16	11.75	11.75	11.04	11.70	167856
2020-06-17	11.62	11.87	11.24	11.34	215148
2020-06-18	11.19	11.80	11.17	11.67	189816
2020-06-19	11.75	11.76	11.25	11.63	519456
2020-06-22	11.50	11.82	11.33	11.77	142602
2020-06-23	11.92	11.92	11.20	11.44	199644
2020-06-24	11.28	11.75	10.96	11.19	196152
2020-06-25	11.22	11.41	10.91	11.27	195642
2020-06-26	11.22	11.22	10.57	10.79	242010
2020-06-29	10.91	11.51	10.91	11.32	132216
2020-06-30	11.29	11.65	11.01	11.56	98532
2020-07-01	11.44	11.44	10.93	10.97	128574
2020-07-02	11.30	11.41	10.87	11.02	141360
2020-07-06	11.35	11.50	11.11	11.32	109590
2020-07-07	11.23	11.30	10.87	10.95	130890
2020-07-08	10.86	11.42	10.86	11.37	120516
2020-07-09	11.32	11.32	10.80	11.05	207396
2020-07-10	10.97	11.47	10.97	11.41	122466
2020-07-13	11.50	11.76	11.45	11.50	131346
2020-07-14	11.63	11.80	11.33	11.78	121818
2020-07-15	12.12	12.31	11.99	12.07	155082
2020-07-16	11.98	12.06	11.73	11.88	87402
2020-07-17	11.90	12.10	11.83	11.88	128070
2020-07-20	11.84	11.85	11.33	11.33	114228
2020-07-21	11.61	12.11	11.61	11.96	108450
2020-07-22	11.78	11.85	11.54	11.67	118914
2020-07-23	11.58	11.60	11.38	11.56	135558
2020-07-24	11.44	11.69	11.38	11.45	111834
2020-07-27	11.39	11.57	11.19	11.29	157272
2020-07-28	11.19	11.47	11.19	11.25	98232
2020-07-29	11.31	11.81	11.31	11.74	155526
2020-07-30	11.46	11.70	11.45	11.66	81546
2020-07-31	11.53	11.53	11.07	11.36	100038
2020-08-03	11.50	11.56	11.21	11.32	106230
2020-08-04	11.22	11.59	11.10	11.21	124992
2020-08-05	11.41	11.41	10.88	11.09	97734
2020-08-06	11.15	11.21	10.86	10.95	86568
2020-08-07	10.93	11.41	10.74	11.33	168588
2020-08-10	11.34	11.75	11.34	11.70	71790
2020-08-11	11.88	11.95	10.71	11.56	313296
2020-08-12	11.83	12.25	11.83	12.03	80376
2020-08-13	12.01	13.21	12.01	12.99	105348
2020-08-14	12.92	13.05	12.76	12.87	156138
2020-08-17	12.79	13.15	12.75	13.10	122430
2020-08-18	12.97	13.32	12.91	13.29	133146
2020-08-19	13.22	13.42	12.99	13.29	132234
2020-08-20	13.08	13.28	12.76	12.96	112422
2020-08-21	12.81	13.09	12.26	12.34	326112
2020-08-24	12.53	12.97	12.25	12.96	111234
2020-08-25	12.96	12.96	12.70	12.91	86250
2020-08-26	12.72	12.72	10.41	10.56	285162
2020-08-27	10.56	10.56	9.75	9.96	206322
2020-08-28	9.89	10.65	9.89	10.42	169860
2020-08-31	10.53	10.61	10.14	10.30	161802
2020-09-01	10.23	10.75	10.23	10.53	137286
2020-09-02	10.49	10.90	10.36	10.80	141744
2020-09-03	10.82	11.50	10.69	11.32	319680
2020-09-04	11.36	11.57	11.24	11.53	156630
2020-09-08	11.56	11.56	11.00	11.06	203370
2020-09-09	11.21	11.24	10.95	11.08	142542
2020-09-10	11.07	11.16	10.92	11.00	148116
2020-09-11	11.05	11.06	10.75	10.94	149256
2020-09-14	10.95	11.13	10.72	11.02	158736
2020-09-15	10.97	10.97	9.74	9.96	245460
2020-09-16	9.94	10.64	9.91	10.62	237492
2020-09-17	10.28	10.55	10.17	10.24	239244
2020-09-18	10.23	11.15	10.17	11.15	892338
2020-09-21	10.81	10.81	10.29	10.73	184998
2020-09-22	10.69	10.98	10.62	10.75	120228
2020-09-23	10.70	10.92	10.05	10.09	211152
2020-09-24	10.13	10.72	10.13	10.56	167970
2020-09-25	10.52	10.76	10.08	10.16	203886
2020-09-28	10.34	10.83	10.29	10.73	144720
2020-09-29	10.54	11.08	10.54	11.03	180828
2020-09-30	11.00	11.27	10.89	10.94	196692
2020-10-01	10.87	11.17	10.76	11.04	175284
2020-10-02	10.83	11.42	10.73	11.22	90336
2020-10-05	11.42	11.78	11.26	11.56	101802
2020-10-06	11.73	11.92	11.45	11.69	220578
2020-10-07	11.73	11.82	11.55	11.61	129534
2020-10-08	11.80	12.05	11.67	12.03	85572
2020-10-09	12.15	12.15	11.83	12.12	104532
2020-10-12	12.00	12.15	11.72	12.06	121374
2020-10-13	12.01	12.18	11.81	12.15	92826
2020-10-14	12.17	12.33	11.99	12.10	160380
2020-10-15	12.00	12.20	11.80	12.20	131136
2020-10-16	12.07	12.33	12.07	12.19	140394
2020-10-19	12.23	12.44	12.05	12.05	150858
2020-10-20	12.26	12.45	12.13	12.38	152256
2020-10-21	12.48	12.95	12.42	12.93	141018
2020-10-22	12.87	12.87	12.48	12.65	135540
2020-10-23	12.79	12.79	12.54	12.59	116490
2020-10-26	12.45	12.45	11.71	11.95	182544
2020-10-27	12.00	12.57	12.00	12.40	119196
2020-10-28	12.14	12.15	11.44	11.47	155514
2020-10-29	11.35	12.23	11.35	12.22	172356
2020-10-30	12.21	12.29	12.00	12.12	140262
2020-11-02	12.27	12.50	12.27	12.42	103236
2020-11-03	12.67	12.89	12.52	12.60	88782
2020-11-04	12.36	12.58	12.19	12.19	171612
2020-11-05	12.34	12.68	12.32	12.45	49902
2020-11-06	12.65	12.96	12.53	12.53	75744
2020-11-09	13.31	14.46	13.28	13.91	161688
2020-11-10	14.20	14.20	13.74	14.18	135138
2020-11-11	14.27	14.27	13.93	14.10	78276
2020-11-12	13.87	13.87	13.08	13.20	114342
2020-11-13	13.34	13.95	13.34	13.78	64488
2020-11-16	14.24	14.84	14.06	14.84	123084
2020-11-17	14.70	15.24	14.46	14.63	143622
2020-11-18	14.74	14.74	13.71	13.71	97230
2020-11-19	13.56	14.10	13.56	14.10	67308
2020-11-20	13.87	14.07	13.71	13.82	70920
2020-11-23	13.84	14.20	13.83	14.09	109674
2020-11-24	14.40	14.58	13.92	14.17	124572
2020-11-25	13.96	14.03	13.65	14.03	60678
2020-11-27	13.50	13.83	13.50	13.83	42618
2020-11-30	13.64	13.92	13.00	13.08	114378
2020-12-01	13.44	13.48	13.05	13.48	82188
2020-12-02	13.28	14.15	13.20	13.85	118014
2020-12-03	13.72	14.79	13.72	14.68	137628
2020-12-04	14.86	16.14	14.86	16.13	152316
2020-12-07	16.13	16.19	15.55	15.75	147390
2020-12-08	15.56	15.62	15.18	15.21	160350
2020-12-09	15.47	15.55	14.77	15.17	146892
2020-12-10	15.03	15.27	14.82	15.18	82560
2020-12-11	14.93	14.93	14.29	14.56	89142
2020-12-14	14.51	14.51	13.83	13.83	110094
2020-12-15	13.96	14.67	13.96	14.38	99714
2020-12-16	14.31	14.60	14.10	14.10	94512
2020-12-17	14.30	14.30	13.72	13.92	62724
2020-12-18	13.90	13.90	12.84	13.01	862104
2020-12-21	12.78	12.97	12.49	12.75	131508
2020-12-22	12.77	13.17	12.58	12.67	125700
2020-12-23	12.88	13.18	12.82	13.11	178506
2020-12-24	13.07	13.07	12.57	12.60	41736
2020-12-28	12.60	12.75	12.30	12.41	98934
2020-12-29	12.59	12.67	12.06	12.44	125508
2020-12-30	12.50	12.65	12.41	12.48	104706
2020-12-31	12.43	12.88	12.25	12.25	122214
2021-01-04	12.49	13.15	12.41	13.03	156210
2021-01-05	13.14	14.25	13.14	13.92	158688
2021-01-06	14.13	15.12	14.13	14.77	222168
2021-01-07	14.81	14.89	14.41	14.75	111702
2021-01-08	14.83	14.83	13.89	13.94	70458
2021-01-11	13.75	14.11	13.66	14.01	95664
2021-01-12	13.96	15.04	13.96	15.04	145296
2021-01-13	15.03	15.03	14.37	14.49	79830
2021-01-14	14.52	15.61	14.52	15.07	128826
2021-01-15	14.81	14.81	14.07	14.29	110184
2021-01-19	14.50	15.35	14.22	15.35	172920
2021-01-20	15.46	15.50	15.03	15.32	134430
2021-01-21	15.32	15.32	14.42	14.45	141264
2021-01-22	14.31	15.08	14.31	14.75	126462
2021-01-25	14.59	14.76	13.97	14.48	122256
2021-01-26	14.35	14.87	14.16	14.16	101832
2021-01-27	13.81	14.17	13.33	13.70	125646
2021-01-28	13.75	13.86	13.14	13.26	154914
2021-01-29	13.38	13.38	12.72	12.75	143730
2021-02-01	12.88	13.33	12.75	13.20	141204
2021-02-02	13.47	13.99	13.46	13.96	144018
2021-02-03	13.84	14.49	13.74	14.34	86106
2021-02-04	14.31	14.51	13.78	14.07	104286
2021-02-05	14.17	14.38	13.79	14.18	87762
2021-02-08	14.35	15.33	14.31	15.29	117510
2021-02-09	15.48	15.86	15.26	15.86	129624
2021-02-10	15.69	15.92	15.50	15.86	137652
2021-02-11	15.76	16.24	15.48	15.90	117342
2021-02-12	15.89	15.89	14.76	15.19	174402
2021-02-16	15.15	15.65	14.98	15.20	118350
2021-02-17	15.17	15.53	14.93	15.20	86496
2021-02-18	15.18	15.25	14.59	14.84	123540
2021-02-19	14.85	15.19	14.64	15.17	184428
2021-02-22	15.18	16.00	15.04	15.62	168540
2021-02-23	15.52	16.23	15.45	16.07	172050
2021-02-24	15.99	16.62	15.99	16.50	139452
2021-02-25	16.42	16.42	15.66	15.68	75678
2021-02-26	15.04	16.17	14.55	15.68	241602
2021-03-01	16.09	16.56	16.09	16.38	133008
2021-03-02	16.40	16.59	16.01	16.16	111894
2021-03-03	15.91	16.55	15.85	16.00	101898
2021-03-04	16.00	16.83	15.95	16.15	205932
2021-03-05	16.45	18.44	16.45	18.27	224034
2021-03-08	18.35	19.43	18.35	18.92	192732
2021-03-09	18.98	19.38	18.04	18.24	131196
2021-03-10	18.62	19.26	18.62	19.19	106638
2021-03-11	19.19	19.48	18.59	19.08	108252
2021-03-12	19.08	19.08	18.15	18.41	110082
2021-03-15	18.18	18.18	17.41	17.75	107862
2021-03-16	17.66	17.66	16.60	16.60	107154
2021-03-17	16.53	17.26	16.53	16.90	146154
2021-03-18	16.93	17.21	15.77	16.01	123678
2021-03-19	15.97	16.68	15.97	16.41	668244
2021-03-22	16.48	16.52	15.03	15.41	117210
2021-03-23	15.11	15.25	14.60	14.66	122736
2021-03-24	15.28	15.71	14.90	14.98	164640
2021-03-25	14.64	14.75	13.44	14.46	181872
2021-03-26	14.73	14.90	14.60	14.88	86418
2021-03-29	14.60	14.95	13.79	14.06	158016
2021-03-30	13.92	14.44	13.88	14.31	79290
2021-03-31	14.32	14.58	14.03	14.03	233580
2021-04-01	14.18	14.94	14.18	14.86	68466
2021-04-05	14.97	14.97	14.04	14.11	141498
2021-04-06	14.09	14.57	14.09	14.34	67602
2021-04-07	14.38	14.48	13.82	14.07	129816
2021-04-08	13.99	14.45	13.77	14.40	158094
2021-04-09	14.61	14.91	14.38	14.38	151656
2021-04-12	14.44	14.58	13.92	14.03	90666
2021-04-13	13.83	14.19	13.83	13.94	83880
2021-04-14	14.25	14.75	13.99	14.29	90582
2021-04-15	14.29	14.31	14.00	14.18	76200
2021-04-16	14.32	14.32	13.84	13.95	137340
2021-04-19	13.90	14.09	13.41	13.76	126906
2021-04-20	13.67	13.75	13.30	13.52	126516
2021-04-21	13.40	13.79	13.40	13.65	71598
2021-04-22	13.67	14.20	13.35	13.45	89214
2021-04-23	13.29	13.58	13.17	13.17	152136
2021-04-26	13.31	13.84	13.25	13.72	146316
2021-04-27	13.93	14.18	13.85	13.88	90828
2021-04-28	13.85	14.20	13.85	14.20	65232
2021-04-29	14.32	14.64	14.06	14.23	83376
2021-04-30	14.02	14.02	13.46	13.46	132396
2021-05-03	13.63	14.27	13.63	14.05	165390
2021-05-04	14.10	14.67	13.85	14.19	96282
2021-05-05	14.27	14.33	13.80	13.80	66012
2021-05-06	13.85	13.85	13.63	13.63	46512
2021-05-07	13.63	14.02	13.47	13.91	91518
2021-05-10	13.93	13.93	12.74	12.74	181218
2021-05-11	12.51	13.04	12.50	12.69	76860
2021-05-12	12.82	12.92	12.57	12.61	93876
2021-05-13	12.41	13.00	12.41	12.79	87000
2021-05-14	12.87	13.47	12.83	13.40	103332
2021-05-17	13.18	13.27	13.08	13.15	59688
2021-05-18	13.22	13.38	13.06	13.14	60852
2021-05-19	12.91	12.99	12.52	12.59	47898
2021-05-20	12.75	13.11	12.50	12.90	163842
2021-05-21	13.12	13.23	12.84	13.00	96318
2021-05-24	13.00	13.56	12.84	13.34	164682
2021-05-25	13.50	13.62	13.09	13.09	204060
2021-05-26	13.50	15.74	13.50	15.67	251778
2021-05-27	15.83	16.39	15.73	16.14	225498
2021-05-28	16.14	16.27	15.88	16.01	132528
2021-06-01	16.24	16.58	16.24	16.50	158004
2021-06-02	16.46	16.66	16.18	16.18	117990
2021-06-03	16.10	16.13	15.50	15.50	134364
2021-06-04	15.59	15.69	15.23	15.43	102462
2021-06-07	15.44	15.73	15.41	15.45	61212
2021-06-08	15.48	15.80	15.48	15.67	83478
2021-06-09	15.68	15.91	15.57	15.74	110274
2021-06-10	15.87	16.40	15.69	16.19	176670
2021-06-11	16.35	16.67	15.87	16.10	178038
2021-06-14	15.55	16.43	15.54	16.18	145782
2021-06-15	16.17	16.35	16.00	16.34	124764
2021-06-16	16.15	16.82	15.55	16.65	176778
2021-06-17	16.58	16.65	16.00	16.29	198612
2021-06-18	16.01	16.66	15.89	16.35	523242
2021-06-21	16.23	16.33	16.11	16.29	106332
2021-06-22	16.25	16.25	15.92	16.13	117474
2021-06-23	15.70	15.94	15.70	15.94	77340
2021-06-24	16.04	16.17	15.92	16.05	53040
2021-06-25	16.08	16.08	15.33	15.38	483054
2021-06-28	15.53	15.53	14.91	15.10	139848
2021-06-29	15.17	15.62	15.17	15.43	64758
2021-06-30	15.35	15.35	14.90	15.03	89724
2021-07-01	15.26	15.48	14.98	15.12	92496
2021-07-02	15.30	15.30	14.22	14.38	96636
2021-07-06	13.85	13.91	13.28	13.64	103854
2021-07-07	13.00	13.61	12.92	13.34	111600
2021-07-08	13.13	13.45	13.11	13.40	125688
2021-07-09	13.60	14.90	13.57	14.59	171228
2021-07-12	14.47	15.11	14.33	14.46	188046
2021-07-13	14.46	14.76	14.27	14.27	157470
2021-07-14	14.35	14.35	13.04	13.11	104286
2021-07-15	13.08	13.30	12.74	13.18	183882
2021-07-16	13.42	13.52	13.09	13.11	98970
2021-07-19	12.83	13.00	12.67	12.81	248586
2021-07-20	12.82	13.67	12.81	13.29	148920
2021-07-21	13.58	13.87	13.57	13.71	92688
2021-07-22	13.55	13.57	13.35	13.35	55950
2021-07-23	13.36	13.38	13.10	13.27	50046
2021-07-26	13.25	13.71	13.25	13.69	64506
2021-07-27	13.63	13.63	13.09	13.18	87354
2021-07-28	13.27	13.68	13.10	13.57	145848
2021-07-29	13.66	13.96	13.57	13.58	47160
2021-07-30	13.48	13.73	13.34	13.67	77508
2021-08-02	13.72	13.72	13.24	13.45	68358
2021-08-03	13.24	13.95	13.24	13.93	161262
2021-08-04	13.67	13.67	13.14	13.29	191814
2021-08-05	13.30	13.78	13.26	13.75	121542
2021-08-06	13.90	13.90	13.53	13.73	43248
2021-08-09	13.43	13.55	13.34	13.34	36192
2021-08-10	13.56	13.90	13.50	13.87	70932
2021-08-11	13.85	14.03	13.77	13.88	68808
2021-08-12	13.77	13.87	13.55	13.66	52410
2021-08-13	13.54	13.62	13.28	13.35	46314
2021-08-16	13.06	13.17	13.03	13.03	47694
2021-08-17	13.00	13.00	12.63	12.88	40854
2021-08-18	13.06	13.51	12.88	13.33	178362
2021-08-19	13.33	13.57	13.19	13.31	190704
2021-08-20	13.25	13.50	12.97	13.29	160044
2021-08-23	13.48	13.55	13.24	13.29	106302
2021-08-24	13.55	13.77	13.17	13.62	94314
2021-08-25	13.63	13.86	13.57	13.63	56310
2021-08-26	13.59	13.82	13.35	13.55	76056
2021-08-27	13.54	14.42	13.54	14.37	104346
2021-08-30	14.48	14.58	13.86	14.11	82116
2021-08-31	14.14	14.16	13.87	14.13	102732
2021-09-01	14.56	14.80	14.19	14.25	152610
2021-09-02	14.67	14.67	13.67	13.80	72276
2021-09-03	13.79	13.79	13.17	13.46	75120
2021-09-07	13.43	13.63	13.36	13.50	59172
2021-09-08	13.52	13.67	13.31	13.37	96558
2021-09-09	13.38	14.00	13.30	13.30	144402
2021-09-10	13.36	13.65	13.36	13.42	151794
2021-09-13	13.50	13.56	13.28	13.56	204204
2021-09-14	13.56	13.60	12.37	12.52	323322
2021-09-15	12.50	13.05	12.33	12.47	266880
2021-09-16	12.59	12.62	12.08	12.57	214842
2021-09-17	12.47	12.54	12.01	12.28	964152
2021-09-20	12.13	13.05	12.13	12.97	202092
2021-09-21	13.14	13.47	12.92	13.26	145482
2021-09-22	13.35	13.82	13.35	13.52	75666
2021-09-23	13.45	13.68	13.42	13.50	50442
2021-09-24	13.29	13.66	13.29	13.63	62370
2021-09-27	13.63	14.04	13.63	13.77	103176
2021-09-28	13.74	13.74	13.24	13.31	77742
2021-09-29	13.29	13.37	13.17	13.24	46008
2021-09-30	13.40	13.56	13.27	13.31	64332
2021-10-01	13.38	13.91	13.38	13.65	104118
2021-10-04	13.80	13.80	13.54	13.54	68958
2021-10-05	13.59	13.74	13.35	13.48	154896
2021-10-06	13.32	13.34	13.02	13.24	180102
2021-10-07	13.41	13.89	13.41	13.75	98838
2021-10-08	13.97	14.00	13.87	13.93	27042
2021-10-11	13.83	14.06	13.81	13.84	65622
2021-10-12	14.01	14.47	14.01	14.26	113094
2021-10-13	14.22	14.62	13.89	14.19	109326
2021-10-14	14.29	14.62	14.08	14.56	160242
2021-10-15	14.80	14.80	14.43	14.46	115560
2021-10-18	14.46	14.69	14.24	14.40	80694
2021-10-19	14.45	14.68	14.29	14.61	68502
2021-10-20	14.53	14.54	14.33	14.33	50892
2021-10-21	14.22	14.39	14.10	14.23	60330
2021-10-22	14.02	14.21	14.02	14.08	38748
2021-10-25	14.17	14.44	14.14	14.39	102498
2021-10-26	14.47	14.59	14.23	14.34	99534
2021-10-27	14.42	14.45	14.21	14.37	67590
2021-10-28	14.33	14.72	14.33	14.69	35730
2021-10-29	14.71	14.80	14.40	14.66	52824
2021-11-01	14.72	15.00	14.72	14.88	58296
2021-11-02	15.00	15.39	14.79	15.19	73530
2021-11-03	15.20	15.64	14.89	15.56	79596
2021-11-04	15.44	15.49	15.19	15.43	56982
2021-11-05	15.64	16.45	15.33	16.38	111660
2021-11-08	16.33	16.62	16.25	16.37	65976
2021-11-09	16.44	16.44	15.64	15.71	56208
2021-11-10	15.67	15.77	15.55	15.76	49968
2021-11-11	15.79	16.09	15.65	15.69	80544
2021-11-12	15.66	15.66	14.38	14.60	122250
2021-11-15	14.38	14.39	14.11	14.39	123672
2021-11-16	14.40	14.54	14.33	14.53	93240
2021-11-17	14.52	14.63	14.32	14.63	177870
2021-11-18	14.63	14.72	14.33	14.72	177438
2021-11-19	14.52	14.84	14.41	14.59	144066
2021-11-22	14.74	15.34	14.64	15.11	145458
2021-11-23	15.05	15.32	15.05	15.13	122544
2021-11-24	15.27	15.47	15.20	15.47	51246
2021-11-26	14.98	14.98	14.39	14.70	98160
2021-11-29	15.06	15.33	14.88	15.07	111480
2021-11-30	14.91	15.22	14.73	15.17	340038
2021-12-01	15.83	16.67	15.83	16.48	220758
2021-12-02	16.69	18.04	16.69	17.99	181686
2021-12-03	18.12	18.29	16.51	16.78	150522
2021-12-06	17.03	17.22	16.56	16.76	176520
2021-12-07	17.19	17.50	16.77	16.89	304614
2021-12-08	16.90	17.04	16.67	16.72	133536
2021-12-09	16.72	16.87	16.55	16.58	130374
2021-12-10	16.74	16.79	16.03	16.76	79296
2021-12-13	16.86	16.89	16.46	16.46	229734
2021-12-14	16.60	16.60	16.09	16.20	146448
2021-12-15	16.07	16.67	15.72	16.58	181134
2021-12-16	16.72	16.83	16.23	16.25	155730
2021-12-17	16.25	16.41	15.36	15.79	545544
2021-12-20	15.63	15.78	15.28	15.61	132528
2021-12-21	15.72	16.20	15.72	16.12	115326
2021-12-22	15.96	16.07	15.79	16.00	95154
2021-12-23	16.13	16.77	16.01	16.52	131562
2021-12-27	16.57	16.78	16.42	16.60	123816
2021-12-28	16.69	16.83	16.36	16.40	111678
2021-12-29	16.50	16.50	16.07	16.18	42438
2021-12-30	16.07	16.29	15.96	16.16	61422
2021-12-31	16.09	16.36	16.00	16.00	154668
2022-01-03	15.74	17.04	15.74	16.89	407826
2022-01-04	17.05	18.91	16.71	18.77	598992
2022-01-05	18.59	18.59	17.54	17.58	349398
2022-01-06	17.81	17.83	16.38	16.51	407910
2022-01-07	16.57	16.97	15.92	16.50	206454
2022-01-10	16.52	16.70	16.21	16.60	116244
2022-01-11	16.78	17.06	16.58	16.84	113682
2022-01-12	16.75	17.57	16.56	17.11	252282
2022-01-13	17.47	18.05	16.73	16.83	345084
2022-01-14	16.89	18.25	16.70	17.66	307350
2022-01-18	17.50	17.60	16.92	17.16	169872
2022-01-19	16.75	17.02	16.56	16.76	67122
2022-01-20	16.58	17.12	16.22	16.32	109536
2022-01-21	16.39	16.70	16.03	16.13	126792
2022-01-24	15.92	16.64	15.35	16.48	238248
2022-01-25	16.38	17.33	15.94	16.83	126042
2022-01-26	16.84	17.34	16.06	16.14	89268
2022-01-27	16.42	16.42	15.56	15.78	100008
2022-01-28	15.68	16.05	15.13	15.61	172308
2022-01-31	15.58	16.21	15.50	16.07	148848
2022-02-01	16.11	17.15	16.07	16.98	151818
2022-02-02	16.83	16.98	16.45	16.61	152766
2022-02-03	16.37	16.54	16.02	16.15	84702
2022-02-04	16.14	16.61	15.92	16.46	158418
2022-02-07	16.50	16.50	16.14	16.28	74970
2022-02-08	16.24	16.30	15.51	15.95	240600
2022-02-09	15.68	15.88	15.37	15.84	198438
2022-02-10	15.67	16.12	15.28	15.46	267666
2022-02-11	15.71	15.71	14.79	15.23	206784
2022-02-14	15.29	15.44	14.35	14.48	140808
2022-02-15	14.59	14.87	14.43	14.74	133992
2022-02-16	14.76	14.98	14.37	14.43	117564
2022-02-17	14.33	14.70	14.17	14.59	124494
2022-02-18	14.33	14.75	14.17	14.22	103560
2022-02-22	14.22	14.32	13.89	13.98	118848
2022-02-23	14.20	14.20	13.98	14.01	202698
2022-02-24	13.93	14.33	13.84	14.29	86916
2022-02-25	14.30	14.47	14.11	14.40	71178
2022-02-28	14.25	15.74	14.25	15.74	860688
2022-03-01	15.74	16.40	15.63	16.26	372792
2022-03-02	16.35	16.81	16.31	16.46	219336
2022-03-03	16.57	16.57	15.20	15.39	267366
2022-03-04	15.47	15.47	14.90	15.12	393606
2022-03-07	15.37	16.68	15.17	16.33	403350
2022-03-08	16.22	16.73	16.11	16.30	255180
2022-03-09	16.07	16.60	16.04	16.58	267810
2022-03-10	16.66	17.17	16.42	16.72	180666
2022-03-11	16.72	16.86	15.97	15.99	167370
2022-03-14	15.96	15.96	15.35	15.58	215754
2022-03-15	15.39	15.99	15.12	15.72	193848
2022-03-16	15.71	16.33	15.62	16.29	183990
2022-03-17	16.47	17.09	16.47	16.94	223314
2022-03-18	16.95	17.15	16.78	16.96	700908
2022-03-21	16.96	17.32	16.76	17.04	213978
2022-03-22	17.28	17.49	17.07	17.47	200256
2022-03-23	16.67	17.64	16.34	17.20	199068
2022-03-24	17.04	17.17	16.50	17.03	146706
2022-03-25	17.39	17.48	17.16	17.25	180654
2022-03-28	17.03	17.03	16.15	16.27	134784
2022-03-29	16.30	16.50	16.15	16.35	146028
2022-03-30	16.54	16.86	16.54	16.80	156414
2022-03-31	16.59	16.96	16.54	16.60	207888
2022-04-01	16.71	17.07	16.55	17.07	157524
2022-04-04	17.21	17.21	16.20	16.31	221496
2022-04-05	16.57	16.57	15.86	15.89	194706
2022-04-06	15.77	16.00	15.40	15.51	283830
2022-04-07	15.47	15.66	14.85	14.92	248112
2022-04-08	14.92	15.13	14.19	14.26	248310
2022-04-11	14.33	14.47	14.12	14.26	350610
2022-04-12	14.49	15.16	14.45	15.07	231246
2022-04-13	15.14	15.81	15.14	15.60	188574
2022-04-14	15.88	15.96	15.12	15.23	245526
2022-04-18	15.23	15.50	14.70	15.00	226992
2022-04-19	15.06	15.43	14.96	14.99	250014
2022-04-20	15.00	15.30	14.98	15.08	314400
2022-04-21	15.37	15.50	14.83	14.89	212376
2022-04-22	14.85	14.89	14.21	14.25	179760
2022-04-25	14.10	14.18	13.55	14.00	163458
2022-04-26	14.14	14.36	13.88	13.98	251466
2022-04-27	14.16	14.26	13.88	14.10	192810
2022-04-28	14.19	14.60	13.81	14.47	131034
2022-04-29	14.46	14.59	13.94	14.11	209928
2022-05-02	14.15	14.43	13.80	14.32	275274
2022-05-03	14.34	14.42	14.17	14.21	187308
2022-05-04	14.48	15.12	14.31	14.89	378852
2022-05-05	14.85	14.85	13.98	14.21	169278
2022-05-06	14.40	14.49	14.04	14.29	118596
2022-05-09	14.08	14.08	13.44	13.77	303396
2022-05-10	13.88	14.52	13.60	14.17	216582
2022-05-11	14.40	14.90	13.79	13.86	255012
2022-05-12	13.95	14.51	13.76	14.27	263970
2022-05-13	14.46	14.82	14.37	14.70	221010
2022-05-16	14.56	15.30	14.56	15.07	206628
2022-05-17	15.20	15.52	15.08	15.26	186330
2022-05-18	15.26	15.69	15.07	15.11	319518
2022-05-19	14.98	15.06	14.46	14.86	216642
2022-05-20	14.98	14.98	14.19	14.46	136296
2022-05-23	14.52	14.79	14.26	14.76	109098
2022-05-24	14.58	14.78	14.40	14.63	218988
2022-05-25	14.55	15.40	14.43	15.03	234870
2022-05-26	15.01	15.03	14.50	14.53	172368
2022-05-27	14.37	14.49	14.17	14.39	237810
2022-05-31	14.39	14.83	14.08	14.48	296682
2022-06-01	14.49	14.79	14.31	14.65	162654
2022-06-02	14.66	15.38	14.66	15.34	107934
2022-06-03	15.83	15.83	15.08	15.10	107604
2022-06-06	15.38	15.38	14.99	15.10	300258
2022-06-07	15.22	15.98	15.10	15.83	338898
2022-06-08	15.86	16.07	15.55	15.61	137370
2022-06-09	15.71	15.92	15.55	15.86	253212
2022-06-10	15.73	15.85	15.35	15.43	242484
2022-06-13	15.13	15.46	14.20	14.26	235554
2022-06-14	14.32	14.99	14.24	14.38	250452
2022-06-15	14.37	14.73	14.24	14.38	285066
2022-06-16	14.11	14.36	13.83	14.10	315084
2022-06-17	14.62	14.99	13.71	14.11	1569390
2022-06-21	14.47	15.05	14.30	14.62	250848
2022-06-22	14.43	14.88	13.69	13.73	376566
2022-06-23	13.72	13.94	13.12	13.85	497892
2022-06-24	14.08	14.20	13.77	13.99	538284
2022-06-27	14.25	14.86	14.18	14.86	261336
2022-06-28	15.01	15.10	14.36	14.43	277482
2022-06-29	14.53	14.73	13.75	14.11	361380
2022-06-30	13.85	14.42	13.77	14.13	365442
2022-07-01	14.11	14.81	13.85	14.54	277254
2022-07-05	14.12	14.33	13.50	13.88	758028
2022-07-06	13.80	14.25	13.37	14.16	364440
2022-07-07	14.39	14.82	14.39	14.53	215220
2022-07-08	14.50	14.50	13.99	14.22	320532
2022-07-11	14.09	14.38	14.02	14.17	255588
2022-07-12	14.23	14.38	13.99	14.13	314646
2022-07-13	13.95	14.30	13.87	14.07	227274
2022-07-14	13.80	14.31	13.65	14.26	363852
2022-07-15	14.61	14.90	14.33	14.87	306654
2022-07-18	15.16	15.24	14.94	15.17	201480
2022-07-19	15.44	16.01	15.39	15.90	285060
2022-07-20	15.75	16.07	15.48	15.81	321900
2022-07-21	15.54	15.54	14.88	15.04	326844
2022-07-22	14.95	15.00	14.61	14.68	229866
2022-07-25	14.90	15.37	14.83	15.37	184362
2022-07-26	15.40	15.62	14.93	15.05	269970
2022-07-27	15.16	15.74	15.06	15.69	250626
2022-07-28	15.73	15.73	15.28	15.58	312000
2022-07-29	15.75	16.05	15.59	15.91	241530
2022-08-01	15.58	15.74	15.35	15.67	240804
2022-08-02	15.51	16.11	15.51	15.73	207828
2022-08-03	15.98	16.07	15.63	16.01	386184
2022-08-04	16.01	16.09	15.45	15.57	296346
2022-08-05	15.32	15.76	15.32	15.61	238020
2022-08-08	15.76	16.19	15.60	16.06	188968
2022-08-09	15.99	16.58	15.99	16.54	219670
2022-08-10	16.76	16.91	16.42	16.46	216652
2022-08-11	16.66	16.79	16.36	16.58	265974
2022-08-12	16.68	16.68	16.29	16.56	183734
2022-08-15	16.40	16.56	15.96	16.43	219990
2022-08-16	16.61	16.80	16.10	16.16	206456
2022-08-17	16.05	16.39	15.75	16.29	171828
2022-08-18	16.49	16.75	16.08	16.57	125514
2022-08-19	16.53	16.53	16.09	16.14	211232
2022-08-22	16.11	16.21	15.73	15.92	130252
2022-08-23	15.90	16.47	15.90	16.30	174748
2022-08-24	16.24	16.57	16.10	16.57	136832
2022-08-25	16.64	17.05	16.55	16.99	185214
2022-08-26	16.83	17.03	16.43	16.62	164004
2022-08-29	16.46	17.32	16.44	16.82	244412
2022-08-30	16.29	16.65	13.57	14.38	602422
2022-08-31	14.16	15.20	13.92	15.15	581278
2022-09-01	14.91	15.02	14.15	14.30	214476
2022-09-02	14.71	14.85	14.38	14.58	172832
2022-09-06	14.68	14.70	13.94	14.14	369538
2022-09-07	13.94	14.21	13.70	14.15	259518
2022-09-08	14.15	14.45	14.02	14.43	214722
2022-09-09	14.55	14.85	14.45	14.63	203140
2022-09-12	14.83	14.98	14.63	14.66	137846
2022-09-13	14.30	14.63	14.08	14.13	230072
2022-09-14	14.21	14.59	14.14	14.30	224304
2022-09-15	14.15	14.39	13.86	14.04	227508
2022-09-16	14.00	14.16	13.74	14.08	401002
2022-09-19	13.69	14.25	13.69	14.16	146314
2022-09-20	14.06	14.10	13.70	13.99	247934
2022-09-21	14.19	14.40	13.79	13.92	164710
2022-09-22	14.14	14.14	13.73	13.96	159546
2022-09-23	13.55	13.60	13.12	13.47	238730
2022-09-26	13.42	13.84	13.40	13.56	228768
2022-09-27	13.68	14.12	13.66	14.06	203810
2022-09-28	14.16	14.70	14.06	14.60	241022
2022-09-29	14.50	14.50	13.86	14.00	212550
2022-09-30	13.96	14.28	13.84	13.96	273182
2022-10-03	14.22	14.48	14.12	14.41	205496
2022-10-04	14.62	14.79	14.47	14.69	178414
2022-10-05	14.52	14.84	14.21	14.76	193318
2022-10-06	14.72	15.20	14.72	15.17	303382
2022-10-07	15.05	15.07	14.59	14.79	221262
2022-10-10	14.90	15.14	14.19	14.23	250522
2022-10-11	14.19	14.93	14.01	14.76	328608
2022-10-12	14.63	14.63	14.14	14.48	193448
2022-10-13	14.23	15.06	14.23	15.00	317168
2022-10-14	14.89	15.17	14.38	14.55	251554
2022-10-17	14.62	14.87	13.93	14.26	502804
2022-10-18	14.33	14.54	13.46	13.61	494842
2022-10-19	13.51	13.83	13.25	13.32	654092
2022-10-20	13.44	13.48	13.04	13.11	665420
2022-10-21	13.14	13.88	13.03	13.71	1931788
2022-10-24	13.71	14.25	13.50	14.05	349836
2022-10-25	14.05	14.65	13.88	14.51	341120
2022-10-26	14.68	15.01	14.50	14.76	290160
2022-10-27	14.94	14.94	14.48	14.53	262204
2022-10-28	14.69	14.71	14.14	14.70	254040
2022-10-31	14.57	15.00	14.57	15.00	190122
2022-11-01	15.23	15.24	14.90	15.04	223022
2022-11-02	15.14	15.17	14.48	14.52	241886
2022-11-03	14.30	14.91	14.29	14.70	263410
2022-11-04	15.09	15.21	14.66	15.21	228052
2022-11-07	15.32	15.44	15.08	15.41	191034
2022-11-08	15.51	15.51	15.11	15.16	231054
2022-11-09	15.07	15.12	14.11	14.13	198206
2022-11-10	14.63	15.33	14.48	15.23	225846
2022-11-11	15.15	15.81	15.15	15.61	172424
2022-11-14	15.58	16.11	15.23	15.89	185670
2022-11-15	15.90	16.49	15.86	16.42	203968
2022-11-16	16.33	16.46	16.23	16.28	125322
2022-11-17	16.07	16.32	15.93	16.31	122998
2022-11-18	16.40	16.54	16.05	16.32	163300
2022-11-21	16.24	16.24	15.71	16.12	123352
2022-11-22	16.21	16.70	16.21	16.58	138668
2022-11-23	16.42	16.53	15.85	16.10	102558
2022-11-25	16.01	16.38	15.91	16.22	55038
2022-11-28	15.98	16.23	15.52	15.55	137102
2022-11-29	15.61	15.66	15.21	15.21	164686
2022-11-30	15.16	15.29	14.76	14.76	1045412
2022-12-01	15.47	18.14	15.32	17.43	508264
2022-12-02	16.69	18.16	16.58	17.21	244080
2022-12-05	17.25	17.25	15.45	15.50	368068
2022-12-06	15.41	15.55	14.75	14.95	437204
2022-12-07	14.97	14.97	14.30	14.30	222334
2022-12-08	14.39	14.67	14.21	14.41	167618
2022-12-09	14.44	14.64	14.05	14.58	185510
2022-12-12	14.61	15.12	14.44	15.09	239320
2022-12-13	15.39	15.57	14.97	15.45	240378
2022-12-14	15.58	15.65	15.14	15.26	188406
2022-12-15	15.00	15.08	14.70	14.98	237734
2022-12-16	14.58	15.08	14.27	14.57	2253764
2022-12-19	14.62	14.91	14.57	14.83	211870
2022-12-20	14.65	15.15	14.65	14.91	142698
2022-12-21	15.16	15.47	14.94	15.34	196438
2022-12-22	15.14	15.14	14.24	14.71	189344
2022-12-23	14.75	15.19	14.65	15.02	139976
2022-12-27	15.11	15.20	14.97	15.11	107224
2022-12-28	15.04	15.16	14.68	14.80	148164
2022-12-29	14.80	15.40	14.80	15.40	96074
2022-12-30	15.80	16.25	15.63	15.93	242654
2023-01-03	15.94	16.26	14.35	14.45	261874
2023-01-04	14.33	14.98	14.25	14.95	146128
2023-01-05	14.83	15.37	14.38	14.87	114890
2023-01-06	15.04	15.23	14.77	15.19	106202
2023-01-09	15.42	15.42	15.04	15.16	106672
2023-01-10	15.06	15.45	15.02	15.36	131554
2023-01-11	15.44	15.60	15.29	15.43	82684
2023-01-12	15.58	15.95	15.58	15.93	102626
2023-01-13	15.93	16.26	15.89	16.09	108780
2023-01-17	16.19	16.45	15.88	15.97	120992
2023-01-18	16.08	16.20	15.07	15.12	145016
2023-01-19	15.08	15.39	14.58	15.27	311676
2023-01-20	15.43	15.75	15.24	15.68	317286
2023-01-23	15.59	15.97	15.55	15.72	104364
2023-01-24	15.68	15.68	15.48	15.60	84966
2023-01-25	15.53	16.16	15.32	16.15	137608
2023-01-26	16.26	16.41	15.59	15.80	216284
2023-01-27	15.85	16.35	15.82	15.86	117538
2023-01-30	15.69	16.14	15.62	15.82	126070
2023-01-31	15.84	16.51	15.84	16.36	204304
2023-02-01	16.38	17.10	16.28	16.69	303712
2023-02-02	16.77	16.92	16.46	16.85	203630
2023-02-03	16.69	17.17	16.51	16.56	267736
2023-02-06	16.67	16.87	16.26	16.87	277420
2023-02-07	16.82	16.82	16.33	16.78	223230
2023-02-08	16.72	16.96	16.52	16.56	174070
2023-02-09	16.66	16.66	16.41	16.60	374162
2023-02-10	16.61	17.07	16.41	17.06	211000
2023-02-13	16.94	17.38	16.86	17.11	136328
2023-02-14	16.95	17.07	16.70	16.97	98404
2023-02-15	16.87	17.02	16.65	16.97	116008
2023-02-16	16.79	17.10	16.73	16.76	141240
2023-02-17	16.75	16.75	16.30	16.33	146142
2023-02-21	16.27	16.52	15.99	16.01	181532
2023-02-22	16.01	16.42	15.89	16.16	199082
2023-02-23	16.37	16.70	16.28	16.53	125978
2023-02-24	16.29	16.41	16.16	16.39	111090
2023-02-27	16.49	16.71	16.46	16.52	84676
2023-02-28	16.55	16.74	16.43	16.51	234598
2023-03-01	16.55	16.95	16.48	16.90	166760
2023-03-02	16.76	16.93	16.54	16.59	119380
2023-03-03	16.56	17.00	16.47	16.94	110724
2023-03-06	16.88	16.88	15.93	16.13	310542
2023-03-07	16.13	16.33	16.00	16.12	151552
2023-03-08	16.14	16.34	15.84	16.15	178424
2023-03-09	16.15	16.24	15.85	15.86	128680
2023-03-10	15.80	15.96	15.21	15.34	213516
2023-03-13	14.94	15.75	14.89	15.46	215374
2023-03-14	15.81	16.08	15.64	15.88	221028
2023-03-15	15.38	15.57	15.06	15.28	223752
2023-03-16	15.01	15.43	14.89	15.18	187782
2023-03-17	15.07	15.16	14.84	14.93	1088800
2023-03-20	15.02	15.49	14.94	15.22	260904
2023-03-21	15.48	15.73	15.30	15.65	296744
2023-03-22	15.55	15.78	15.11	15.11	151716
2023-03-23	15.31	15.60	14.16	14.16	272502
2023-03-24	14.08	14.39	13.71	14.12	244060
2023-03-27	14.31	14.48	14.05	14.33	148156
2023-03-28	14.25	14.63	14.25	14.58	191750
2023-03-29	14.75	14.75	14.24	14.31	187562
2023-03-30	14.38	14.44	14.26	14.38	240806
2023-03-31	14.44	14.53	14.12	14.30	293870
2023-04-03	14.54	14.88	14.54	14.79	296422
2023-04-04	14.72	14.72	14.28	14.32	212392
2023-04-05	14.30	14.43	14.19	14.34	137770
2023-04-06	14.35	14.35	14.02	14.19	116060
2023-04-10	14.09	14.59	14.09	14.54	129350
2023-04-11	14.51	14.86	14.51	14.64	129520
2023-04-12	14.74	14.79	14.54	14.57	137126
2023-04-13	14.62	14.76	14.43	14.52	134752
2023-04-14	14.55	14.56	14.15	14.42	178658
2023-04-17	14.54	14.67	14.26	14.33	182436
2023-04-18	14.38	14.44	14.16	14.29	130976
2023-04-19	14.22	14.29	14.04	14.27	138188
2023-04-20	14.16	14.28	14.08	14.24	179766
2023-04-21	14.28	14.33	14.02	14.24	388294
2023-04-24	14.27	14.59	14.27	14.49	118284
2023-04-25	14.34	14.34	14.16	14.18	152208
2023-04-26	14.10	14.25	14.00	14.12	117730
2023-04-27	14.08	14.31	13.95	14.14	121304
2023-04-28	14.13	14.33	14.11	14.15	150992
2023-05-01	14.11	14.39	14.11	14.33	98352
2023-05-02	14.20	14.27	13.87	13.98	134224
2023-05-03	13.91	14.19	13.83	13.86	153140
2023-05-04	13.82	14.07	13.74	13.89	127322
2023-05-05	14.13	14.16	13.86	14.15	161186
2023-05-08	14.29	14.39	14.04	14.19	127930
2023-05-09	14.12	14.40	14.04	14.32	174158
2023-05-10	14.47	14.47	14.20	14.32	92250
2023-05-11	14.19	14.36	14.14	14.24	95756
2023-05-12	14.37	14.60	14.35	14.44	75816
2023-05-15	14.47	14.64	14.37	14.52	80582
2023-05-16	14.56	14.56	14.20	14.20	89728
2023-05-17	14.33	14.78	14.21	14.74	137648
2023-05-18	14.74	15.02	14.65	15.00	117196
2023-05-19	15.16	15.25	14.95	15.06	100164
2023-05-22	15.05	15.71	15.05	15.56	120732
2023-05-23	15.56	15.77	15.51	15.61	119472
2023-05-24	15.69	15.69	15.32	15.66	136648
2023-05-25	16.64	17.80	16.51	17.61	361318
2023-05-26	17.44	17.75	17.31	17.48	144422
2023-05-30	17.38	17.61	17.38	17.48	167204
2023-05-31	17.34	17.37	15.98	16.47	196510
2023-06-01	16.51	16.75	16.28	16.53	142886
2023-06-02	16.80	17.19	16.61	17.17	156556
2023-06-05	17.01	17.04	16.44	17.17	143580
2023-06-06	16.84	17.48	16.83	17.23	160090
2023-06-07	17.37	17.69	17.31	17.56	147938
2023-06-08	17.51	17.56	16.89	17.17	177092
2023-06-09	17.09	17.09	16.68	17.02	160468
2023-06-12	16.90	17.01	16.54	16.85	170532
2023-06-13	16.96	17.26	16.91	17.16	169372
2023-06-14	17.26	17.37	17.10	17.21	147212
2023-06-15	17.24	17.46	17.18	17.35	154804
2023-06-16	17.50	17.50	16.71	16.91	1080760
2023-06-20	17.01	17.13	16.77	16.79	136840
2023-06-21	16.75	16.85	16.51	16.52	143578
2023-06-22	16.51	16.51	16.22	16.48	122454
2023-06-23	16.29	16.49	16.29	16.47	550608
2023-06-26	16.50	16.83	16.49	16.58	86476
2023-06-27	16.63	16.80	16.45	16.68	117524
2023-06-28	16.71	16.98	16.66	16.78	79946
2023-06-29	16.79	17.25	16.79	17.22	88960
2023-06-30	17.29	17.56	17.20	17.41	111072
2023-07-03	17.35	17.58	17.21	17.43	40350
2023-07-05	17.41	17.41	17.02	17.19	143706
2023-07-06	17.08	17.23	16.93	17.19	90954
2023-07-07	17.22	17.73	17.22	17.55	148776
2023-07-10	17.49	17.66	17.46	17.63	70214
2023-07-11	17.71	17.71	17.47	17.65	58070
2023-07-12	17.88	17.88	17.42	17.55	156830
2023-07-13	17.46	17.74	17.46	17.52	89186
2023-07-14	17.50	17.58	17.31	17.51	78474
2023-07-17	17.49	17.65	17.42	17.47	95312
2023-07-18	17.50	17.90	17.50	17.83	84302
2023-07-19	17.84	18.00	17.74	17.94	93344
2023-07-20	18.01	18.01	17.54	17.91	110020
2023-07-21	18.06	18.06	17.66	17.88	340992
2023-07-24	17.91	18.28	17.91	18.04	86058
2023-07-25	18.00	18.21	17.99	18.14	89256
2023-07-26	18.13	18.28	18.12	18.22	61160
2023-07-27	18.25	18.32	17.91	18.00	86848
2023-07-28	18.03	18.29	17.99	18.23	68176
2023-07-31	18.26	18.55	18.26	18.51	113780
2023-08-01	18.45	18.65	18.25	18.60	138964
2023-08-02	18.46	18.52	18.07	18.41	139510
2023-08-03	18.38	18.73	18.31	18.58	65300
2023-08-04	18.57	18.69	18.21	18.22	130694
2023-08-07	18.26	18.74	18.20	18.68	71522
2023-08-08	18.44	18.91	18.36	18.89	84386
2023-08-09	18.89	19.22	18.83	18.95	75902
2023-08-10	18.94	19.08	18.69	18.98	86848
2023-08-11	18.91	19.00	18.65	18.72	87414
2023-08-14	18.62	18.81	18.36	18.78	92904
2023-08-15	18.68	18.73	18.45	18.48	114806
2023-08-16	18.54	18.78	18.44	18.44	66294
2023-08-17	18.48	18.62	18.08	18.18	69836
2023-08-18	18.05	18.48	18.05	18.45	192576
2023-08-21	18.40	18.55	18.30	18.34	72010
2023-08-22	18.35	18.52	18.01	18.09	90046
2023-08-23	18.02	18.04	17.75	17.94	84238
2023-08-24	17.81	18.07	17.47	18.07	164854
2023-08-25	18.34	20.03	18.34	19.97	254814
2023-08-28	20.07	20.37	19.78	20.28	169354
2023-08-29	20.27	20.82	20.12	20.67	179880
2023-08-30	19.23	19.69	17.87	19.42	275716
2023-08-31	19.33	19.90	19.09	19.75	257872
2023-09-01	19.90	20.19	19.65	19.72	125856
2023-09-05	19.60	19.78	18.94	19.42	144642
2023-09-06	19.50	19.50	19.13	19.16	77848
2023-09-07	19.18	19.58	19.02	19.50	152874
2023-09-08	19.65	19.95	19.61	19.76	74328
2023-09-11	19.79	20.26	19.72	20.08	106488
2023-09-12	20.06	20.21	19.81	19.88	96316
2023-09-13	19.79	19.84	19.56	19.83	103758
2023-09-14	19.97	20.28	19.89	20.25	102502
2023-09-15	20.16	20.18	19.53	19.60	1155894
2023-09-18	19.75	20.12	19.75	19.91	114210
2023-09-19	19.86	19.89	19.47	19.70	160460
2023-09-20	19.83	20.11	19.57	19.57	131688
2023-09-21	19.50	19.79	19.35	19.69	131764
2023-09-22	19.79	19.86	19.54	19.77	136372
2023-09-25	19.66	19.99	19.50	19.93	114996
2023-09-26	19.92	20.20	19.69	19.79	192848
2023-09-27	19.83	20.37	19.83	20.25	91002
2023-09-28	20.20	20.39	19.94	20.36	192296
2023-09-29	20.49	20.54	19.76	20.36	262184
2023-10-02	20.40	20.40	19.76	19.94	173602
2023-10-03	19.85	19.94	19.58	19.77	96614
2023-10-04	19.76	19.76	19.00	19.25	170616
2023-10-05	18.95	19.32	18.78	19.13	189318
2023-10-06	19.23	19.38	18.96	18.99	70506
2023-10-09	19.06	19.22	18.94	19.08	89238
2023-10-10	19.16	19.62	19.16	19.46	105516
2023-10-11	19.36	19.41	19.09	19.15	115926
2023-10-12	19.23	19.23	18.31	18.36	124238
2023-10-13	18.55	18.59	17.95	17.97	139144
2023-10-16	18.19	18.86	18.00	18.76	251600
2023-10-17	18.74	19.24	18.74	19.06	175418
2023-10-18	19.00	19.00	18.56	18.76	123538
2023-10-19	18.62	18.70	18.28	18.60	198830
2023-10-20	18.68	18.74	18.31	18.70	651274
2023-10-23	18.78	18.80	18.10	18.16	199250
2023-10-24	18.27	18.67	18.25	18.56	228684
2023-10-25	18.50	18.85	18.45	18.46	121772
2023-10-26	18.50	18.66	18.40	18.55	140182
2023-10-27	18.45	18.75	18.13	18.44	107006
2023-10-30	18.55	18.90	18.54	18.86	128454
2023-10-31	19.03	19.04	18.70	19.01	155916
2023-11-01	19.02	19.13	18.51	18.76	191802
2023-11-02	19.00	19.06	18.65	18.98	168892
2023-11-03	19.22	19.25	18.78	19.11	216678
2023-11-06	19.15	19.35	18.83	19.04	208182
2023-11-07	18.84	18.97	18.32	18.39	137840
2023-11-08	18.35	18.35	17.98	18.09	107554
2023-11-09	18.32	18.36	18.10	18.13	106228
2023-11-10	18.28	18.52	17.98	18.44	150492
2023-11-13	18.35	18.50	18.23	18.25	84010
2023-11-14	18.73	19.04	18.63	18.86	247380
2023-11-15	18.90	19.19	18.81	18.81	135946
2023-11-16	18.76	18.77	18.36	18.55	111870
2023-11-17	18.71	18.75	17.87	18.37	148940
2023-11-20	18.55	18.92	18.20	18.73	171618
2023-11-21	18.74	18.80	18.44	18.45	98366
2023-11-22	18.46	18.69	18.34	18.50	75622
2023-11-24	18.40	18.54	18.40	18.49	47068
2023-11-27	18.47	18.47	18.20	18.43	118908
2023-11-28	18.55	18.62	18.28	18.33	101664
2023-11-29	18.46	18.55	18.32	18.45	116354
2023-11-30	24.03	25.59	23.03	24.51	580898
2023-12-01	24.43	24.43	23.00	23.58	373800
2023-12-04	23.43	23.59	22.52	22.53	271038
2023-12-05	22.53	22.53	21.25	21.48	312310
2023-12-06	21.67	21.82	20.67	20.87	246230
2023-12-07	20.74	21.05	20.39	20.61	213912
2023-12-08	20.77	21.32	20.52	21.21	171938
2023-12-11	21.06	21.29	20.34	20.74	256616
2023-12-12	20.85	20.85	20.18	20.39	332070
2023-12-13	20.54	21.12	20.03	20.97	316598
2023-12-14	21.25	22.11	21.04	22.07	361626
2023-12-15	22.14	22.31	21.63	21.95	1531484
2023-12-18	22.35	22.57	22.21	22.40	246486
2023-12-19	22.84	23.83	22.81	23.78	547732
2023-12-20	23.79	24.11	23.33	23.33	331892
2023-12-21	23.74	23.98	23.13	23.68	214670
2023-12-22	24.07	24.07	23.67	23.90	287920
2023-12-26	24.04	24.31	23.87	24.09	192440
2023-12-27	24.27	24.45	23.96	24.10	149558
2023-12-28	24.09	24.19	23.85	23.95	181152
2023-12-29	23.93	24.04	23.52	23.65	301808
2024-01-02	23.59	24.06	23.38	23.47	356954
2024-01-03	23.42	23.91	23.18	23.51	237506
2024-01-04	23.33	23.73	23.33	23.58	209000
2024-01-05	23.57	23.74	23.32	23.52	247376
2024-01-08	23.44	23.56	23.08	23.11	227576
2024-01-09	23.01	23.02	22.26	22.88	232572
2024-01-10	22.97	22.97	22.35	22.43	328602
2024-01-11	22.50	22.50	21.82	21.85	406860
2024-01-12	22.21	22.55	21.76	22.49	424184
2024-01-16	22.51	22.85	22.36	22.47	252238
2024-01-17	22.26	22.51	22.05	22.31	241838
2024-01-18	22.46	22.48	22.09	22.24	197526
2024-01-19	22.30	22.30	21.78	21.93	393266
2024-01-22	21.89	22.40	21.89	22.12	221682
2024-01-23	22.13	22.27	20.99	21.00	318582
2024-01-24	21.25	21.49	20.77	20.99	318484
2024-01-25	21.28	21.29	20.75	20.79	196966
2024-01-26	20.90	21.30	20.85	20.94	177144
2024-01-29	21.03	21.29	20.72	21.12	230294
2024-01-30	21.00	21.41	20.81	21.32	235542
2024-01-31	21.26	21.34	20.69	20.70	179736
2024-02-01	21.01	21.56	20.75	20.97	209560
2024-02-02	20.72	20.84	20.39	20.64	171512
2024-02-05	20.47	20.53	20.09	20.46	237984
2024-02-06	20.44	20.76	20.36	20.51	138736
2024-02-07	20.72	21.33	20.66	21.03	173856
2024-02-08	21.37	21.64	21.20	21.63	203088
2024-02-09	21.57	21.89	21.55	21.86	145726
2024-02-12	22.21	22.41	22.13	22.15	187912
2024-02-13	21.88	22.14	20.99	21.07	216952
2024-02-14	21.37	21.68	21.12	21.66	196102
2024-02-15	21.67	22.17	21.44	22.17	209512
2024-02-16	22.09	22.15	21.86	22.03	172636
2024-02-20	21.68	21.71	20.99	21.01	171160
2024-02-21	21.03	21.74	20.99	21.65	156204
2024-02-22	21.46	21.58	20.94	21.35	203528
2024-02-23	21.54	21.88	21.27	21.67	132236
2024-02-26	21.49	21.95	21.49	21.82	175428
2024-02-27	22.00	22.00	21.67	21.76	120612
2024-02-28	21.68	21.93	21.33	21.33	92226
2024-02-29	21.63	22.06	21.61	21.99	219672
2024-03-01	21.99	22.09	21.60	21.65	132168
2024-03-04	21.58	21.79	21.45	21.65	111724
2024-03-05	21.64	21.88	21.43	21.54	125580
2024-03-06	21.72	21.85	21.46	21.68	112466
2024-03-07	21.81	22.44	21.71	22.04	128308
2024-03-08	22.12	22.35	21.79	21.95	111382
2024-03-11	21.86	22.08	21.62	21.88	174098
2024-03-12	21.80	21.93	21.55	21.76	125636
2024-03-13	21.75	22.16	21.75	21.89	177268
2024-03-14	21.89	21.89	21.60	21.77	250246
2024-03-15	21.70	22.54	21.70	22.20	1055416
2024-03-18	22.25	22.49	22.18	22.45	247658
2024-03-19	22.48	23.05	22.48	22.71	297218
2024-03-20	22.56	22.97	22.22	22.86	231026
2024-03-21	23.02	23.12	22.58	22.62	343942
2024-03-22	22.27	22.56	22.04	22.28	232500
2024-03-25	22.47	22.68	22.37	22.53	155442
2024-03-26	22.65	22.65	21.87	21.90	208750
2024-03-27	21.92	22.49	21.87	21.96	407810
2024-03-28	26.06	29.45	25.09	29.36	1415946
2024-04-01	29.48	30.16	28.50	29.46	770816
2024-04-02	29.57	30.39	29.09	29.95	676308
2024-04-03	29.97	30.26	29.04	29.82	775454
2024-04-04	30.08	30.30	28.90	29.00	338146
2024-04-05	29.09	29.72	28.70	29.40	298324
2024-04-08	29.60	29.68	29.13	29.21	272732
2024-04-09	29.44	29.57	28.65	29.05	199554
2024-04-10	28.39	29.09	28.19	28.90	220114
2024-04-11	28.83	28.93	28.06	28.56	192902
2024-04-12	28.77	29.04	27.96	28.36	263614
2024-04-15	28.44	28.64	27.15	27.36	283422
2024-04-16	27.23	27.49	26.82	27.33	212874
2024-04-17	27.71	28.93	27.27	28.58	566518
2024-04-18	28.50	28.82	27.46	27.65	368188
2024-04-19	27.53	28.32	27.53	28.12	344690
2024-04-22	28.04	28.34	27.65	28.14	271638
2024-04-23	28.11	28.89	27.99	28.41	396714
2024-04-24	28.17	28.69	27.27	27.99	401422
2024-04-25	27.69	28.11	27.41	28.11	291786
2024-04-26	28.34	28.56	27.98	28.52	328418
2024-04-29	28.54	28.66	28.24	28.60	399294
2024-04-30	28.61	28.61	27.62	27.67	393014
2024-05-01	27.80	27.90	27.02	27.47	304996
2024-05-02	27.69	27.89	27.23	27.80	315234
2024-05-03	28.26	28.62	27.72	28.57	522828
2024-05-06	28.74	29.48	28.65	28.80	531550
2024-05-07	28.87	29.25	28.75	28.81	405834
2024-05-08	28.58	29.18	28.58	28.91	541024
2024-05-09	29.00	29.78	28.95	29.77	616256
2024-05-10	30.01	30.21	28.98	29.59	476324
2024-05-13	29.75	30.04	28.78	28.95	470516
2024-05-14	28.96	29.36	28.53	29.08	432188
2024-05-15	29.19	29.74	28.36	28.51	338246
2024-05-16	28.45	28.47	27.97	28.18	391498
2024-05-17	28.32	28.53	28.05	28.30	370624
2024-05-20	28.30	28.60	27.77	27.85	409930
2024-05-21	27.82	28.18	27.34	28.09	511306
2024-05-22	28.29	29.96	28.18	28.97	835946
2024-05-23	28.92	29.21	27.68	27.83	569766
2024-05-24	28.01	28.53	27.87	28.01	400162
2024-05-28	28.14	28.33	26.94	26.95	376030
2024-05-29	26.77	27.18	26.22	26.32	339966
2024-05-30	26.02	26.10	25.07	25.13	472054
2024-05-31	24.96	25.41	24.70	25.00	628040
2024-06-03	25.35	25.37	24.54	24.56	336940
2024-06-04	24.43	24.49	23.36	23.64	503082
2024-06-05	23.80	24.22	23.67	23.90	294716
2024-06-06	23.84	23.94	23.34	23.39	275886
2024-06-07	23.27	23.75	23.17	23.38	290272
2024-06-10	23.20	23.72	23.20	23.53	287374
2024-06-11	23.37	23.37	22.72	22.84	267500
2024-06-12	23.26	23.81	23.06	23.28	407816
2024-06-13	23.16	23.48	22.77	23.04	380448
2024-06-14	23.00	23.20	22.61	22.93	340458
2024-06-17	22.90	23.09	22.58	22.82	587180
2024-06-18	22.80	23.12	22.44	22.65	509550
2024-06-20	22.60	22.78	22.12	22.43	508816
2024-06-21	22.45	22.65	22.04	22.04	1599900
2024-06-24	22.11	22.77	22.11	22.15	499084
2024-06-25	22.11	22.50	21.86	22.30	320816
2024-06-26	22.14	22.51	22.10	22.42	411046
2024-06-27	22.43	22.63	22.23	22.38	607530
2024-06-28	22.70	22.97	22.48	22.80	1042268
2024-07-01	22.80	22.80	22.33	22.69	348448
2024-07-02	22.84	22.84	22.16	22.20	287528
2024-07-03	22.13	22.49	21.93	22.39	149756
2024-07-05	22.19	22.47	21.36	21.36	257030
2024-07-08	21.48	21.75	21.34	21.75	244570
2024-07-09	21.57	21.78	21.44	21.70	252668
2024-07-10	21.76	22.15	21.60	22.06	230910
2024-07-11	22.36	23.08	21.87	23.01	364000
2024-07-12	23.27	23.40	22.99	23.31	271704
2024-07-15	23.61	23.85	23.31	23.54	273228
2024-07-16	23.70	24.30	23.61	24.25	273070
2024-07-17	23.99	24.49	23.60	23.81	430126
2024-07-18	23.63	24.07	23.05	23.34	309570
2024-07-19	23.39	23.47	22.84	23.01	205560
2024-07-22	23.18	23.34	22.68	23.15	198080
2024-07-23	23.15	23.54	22.85	23.35	232144
2024-07-24	23.31	23.52	22.77	22.99	192984
2024-07-25	23.18	24.24	22.97	24.11	229010
2024-07-26	24.43	24.45	23.76	24.27	247958
2024-07-29	24.40	24.40	23.75	24.20	239658
2024-07-30	24.39	25.07	24.32	25.03	249314
2024-07-31	25.24	26.00	25.03	25.41	407616
2024-08-01	25.57	25.57	24.32	24.55	264622
2024-08-02	23.60	23.76	23.26	23.39	299550
2024-08-05	22.18	22.82	21.83	22.67	259266
2024-08-06	22.55	22.88	21.81	21.93	226046
2024-08-07	22.27	22.45	21.88	21.96	267032
2024-08-08	22.33	22.71	22.22	22.44	153218
2024-08-09	22.42	22.42	21.81	21.88	135718
2024-08-12	22.00	22.21	21.76	22.13	152578
2024-08-13	22.17	22.60	21.99	22.59	154916
2024-08-14	22.52	22.63	22.15	22.51	234220
2024-08-15	22.98	23.42	22.75	23.28	189880
2024-08-16	23.11	23.58	22.93	23.50	361238
2024-08-19	23.60	23.62	23.21	23.30	228062
2024-08-20	23.24	23.24	22.57	22.97	317730
2024-08-21	23.24	23.36	23.04	23.27	184148
2024-08-22	23.14	23.19	22.71	23.01	213932
2024-08-23	23.26	24.04	23.26	23.86	263556
2024-08-26	24.18	24.32	23.61	23.75	279172
2024-08-27	23.55	23.57	22.20	22.43	420834
2024-08-28	22.25	22.66	22.19	22.29	307628
2024-08-29	22.47	23.21	22.25	22.93	281904
2024-08-30	22.84	23.04	22.39	22.68	302292
2024-09-03	22.30	22.50	21.30	21.36	314134
2024-09-04	21.27	21.61	21.13	21.26	201766
2024-09-05	21.26	21.52	21.08	21.26	197226
2024-09-06	21.27	21.50	20.89	21.42	278592
2024-09-09	21.42	21.78	21.05	21.08	217494
2024-09-10	21.10	21.36	20.81	21.26	200242
2024-09-11	21.20	21.23	20.65	21.15	184630
2024-09-12	21.40	21.63	21.19	21.61	203830
2024-09-13	21.90	21.99	21.71	21.89	153874
2024-09-16	22.10	22.25	21.84	22.09	197850
2024-09-17	22.30	22.89	22.24	22.72	239586
2024-09-18	22.63	23.09	22.39	22.41	251634
2024-09-19	22.97	23.10	22.68	22.94	175496
2024-09-20	22.72	23.61	22.41	23.26	1240626
2024-09-23	23.09	23.53	22.53	23.13	303516
2024-09-24	23.25	23.58	23.07	23.26	224940
2024-09-25	23.31	23.42	22.66	22.84	377086
2024-09-26	22.68	22.89	22.33	22.36	254824
2024-09-27	22.60	23.12	22.33	23.06	276786
2024-09-30	23.05	23.22	22.86	23.15	152730
2024-10-01	22.93	23.33	22.71	22.84	200612
2024-10-02	22.98	23.20	22.55	22.77	128942
2024-10-03	22.68	23.11	22.39	22.78	184640
2024-10-04	23.14	23.38	22.88	23.05	199246
2024-10-07	22.94	23.11	22.62	22.94	133130
2024-10-08	22.76	22.76	21.89	22.42	173838
2024-10-09	22.48	23.24	22.07	22.91	159524
2024-10-10	22.64	23.16	22.44	23.13	126922
2024-10-11	22.99	23.47	22.99	23.26	146176
2024-10-14	23.17	23.17	22.61	22.83	123348
2024-10-15	22.62	22.68	22.17	22.36	378852
2024-10-16	22.62	23.28	22.44	23.15	225974
2024-10-17	23.04	23.59	23.01	23.32	210284
2024-10-18	23.38	23.40	22.41	22.51	354524
2024-10-21	22.72	22.77	22.26	22.55	240344
2024-10-22	22.54	22.63	22.22	22.48	156720
2024-10-23	22.26	22.36	21.98	22.08	125108
2024-10-24	22.33	22.65	22.04	22.60	190880
2024-10-25	22.84	22.92	22.41	22.55	97418
2024-10-28	22.48	23.05	22.37	22.88	122482
2024-10-29	22.72	22.94	22.21	22.40	147380
2024-10-30	22.28	22.73	22.28	22.46	162974
2024-10-31	22.56	22.68	22.35	22.37	136316
2024-11-01	22.52	22.56	22.10	22.15	183794
2024-11-04	22.14	23.23	22.14	22.83	135410
2024-11-05	22.81	23.25	22.76	23.14	128740
2024-11-06	23.35	24.92	23.35	24.48	326884
2024-11-07	24.57	24.57	23.97	24.21	179178
2024-11-08	24.18	24.41	23.91	24.25	146178
2024-11-11	24.40	24.78	24.12	24.52	170682
2024-11-12	24.53	24.69	23.59	23.61	279764
2024-11-13	23.87	24.56	23.17	23.38	279764
2024-11-14	23.37	23.50	22.88	23.09	211508
2024-11-15	23.24	23.35	22.78	23.20	267932
2024-11-18	23.43	23.49	23.12	23.15	206918
2024-11-19	23.01	23.03	21.98	21.98	282212
2024-11-20	21.79	22.59	21.79	22.40	243534
2024-11-21	22.67	22.96	22.42	22.77	182386
2024-11-22	22.77	23.31	22.61	22.73	218122
2024-11-25	22.60	23.02	22.27	22.32	431384
2024-11-26	22.20	22.20	21.37	21.48	316134
2024-11-27	21.68	21.92	21.37	21.63	234912
2024-11-29	21.87	21.87	21.50	21.66	143078
2024-12-02	21.72	21.76	21.21	21.73	420078
2024-12-03	24.82	24.82	20.97	20.98	517308
2024-12-04	20.94	21.12	19.70	20.83	491676
2024-12-05	20.88	21.01	20.36	20.49	343170
2024-12-06	20.46	20.52	20.11	20.40	290416
2024-12-09	20.66	21.10	20.42	20.47	231216
2024-12-10	20.68	20.68	20.15	20.35	225610
2024-12-11	20.53	20.71	20.15	20.69	253012
2024-12-12	20.77	20.77	20.37	20.53	247268
2024-12-13	20.37	20.75	20.12	20.72	290488
2024-12-16	20.59	20.73	20.18	20.40	412678
2024-12-17	20.17	20.70	20.13	20.59	360184
2024-12-18	20.70	21.00	19.76	19.84	413786
2024-12-19	20.10	20.28	19.72	20.02	553750
2024-12-20	19.67	20.26	19.51	20.03	2782634
2024-12-23	20.16	20.81	20.04	20.59	386362
2024-12-24	20.69	20.76	20.43	20.70	148484
2024-12-26	20.55	20.83	20.36	20.79	191612
2024-12-27	20.63	20.84	20.51	20.79	251120
2024-12-30	20.76	20.99	20.51	20.79	217956
2024-12-31	20.92	21.29	20.77	20.85	250962
2025-01-02	21.10	21.37	21.02	21.36	238784
2025-01-03	21.59	21.75	21.38	21.62	228580
2025-01-06	21.70	22.18	21.61	21.82	303796
2025-01-07	21.86	22.23	21.70	22.07	308402
2025-01-08	22.08	22.33	21.84	21.93	271898
2025-01-10	21.95	22.20	21.25	21.37	308214
2025-01-13	21.38	21.43	20.57	21.11	291076
2025-01-14	21.21	21.36	20.91	21.06	195410
2025-01-15	21.47	21.56	21.30	21.51	157738
2025-01-16	21.37	21.41	20.67	20.96	257544
2025-01-17	20.99	21.06	20.70	20.87	241850
2025-01-21	20.77	20.83	20.60	20.72	176960
2025-01-22	20.51	20.85	20.31	20.60	361178
2025-01-23	20.53	20.71	20.46	20.60	308192
2025-01-24	20.75	20.75	20.47	20.52	300240
2025-01-27	20.54	21.16	20.34	20.83	252450
2025-01-28	20.93	20.98	20.56	20.73	214740
2025-01-29	20.56	21.03	20.56	20.98	191474
2025-01-30	21.21	21.32	20.94	21.18	201194
2025-01-31	21.13	21.13	20.66	20.86	215466
2025-02-03	20.66	21.23	20.58	20.66	292678
2025-02-04	20.44	21.16	20.38	21.09	227310
2025-02-05	21.04	21.26	20.89	21.08	174622
2025-02-06	21.11	21.22	20.84	21.08	197732
2025-02-07	20.98	21.03	20.15	20.20	222364
2025-02-10	20.29	21.15	20.22	21.12	392422
2025-02-11	21.11	21.59	20.95	21.00	371470
2025-02-12	20.69	21.09	20.67	20.88	281804
2025-02-13	21.08	21.75	20.94	21.50	259764
2025-02-14	21.54	21.88	21.49	21.75	186638
2025-02-18	21.95	22.05	21.60	21.62	203218
2025-02-19	21.47	22.03	21.47	21.73	303896
2025-02-20	21.67	21.67	20.76	20.85	166936
2025-02-21	21.02	21.04	20.48	20.64	252996
2025-02-24	20.64	20.79	20.20	20.25	272152
2025-02-25	20.29	20.29	19.79	19.81	195858
2025-02-26	19.69	19.83	19.50	19.65	129192
2025-02-27	19.65	19.65	19.39	19.47	246806
2025-02-28	19.25	19.41	19.00	19.31	254598
2025-03-03	19.29	19.29	18.28	18.43	206122
2025-03-04	18.16	18.58	18.01	18.32	206148
2025-03-05	18.18	18.40	17.95	18.34	178160
2025-03-06	18.26	18.82	18.14	18.80	211856
2025-03-07	18.79	19.11	18.53	18.57	151294
2025-03-10	18.51	18.72	18.17	18.19	207310
2025-03-11	18.36	18.55	17.93	18.22	208430
2025-03-12	18.33	18.36	17.89	18.06	155426
2025-03-13	18.20	18.27	17.70	17.94	177202
2025-03-14	18.13	18.13	17.82	18.06	185614
2025-03-17	17.98	18.42	17.94	18.34	314518
2025-03-18	18.34	18.53	18.03	18.18	218706
2025-03-19	18.23	18.45	18.07	18.38	172472
2025-03-20	18.17	18.46	18.15	18.33	156864
2025-03-21	18.11	18.45	17.90	18.36	730896
2025-03-24	18.71	18.98	18.39	18.46	236392
2025-03-25	18.43	18.65	18.25	18.31	227206
2025-03-26	20.00	20.00	19.02	19.31	397132
2025-03-27	19.23	20.08	19.23	19.71	290438
2025-03-28	19.58	19.67	18.77	18.95	464874
2025-03-31	18.85	18.97	18.56	18.79	384480
2025-04-01	18.63	19.56	18.63	19.21	384176
2025-04-02	19.00	19.58	18.77	19.16	441802
2025-04-03	18.50	18.96	17.86	18.15	507534
2025-04-04	17.68	18.10	17.09	18.07	470158
2025-04-07	17.50	18.82	16.73	17.93	511152
2025-04-08	18.21	18.35	17.19	17.50	427702
2025-04-09	17.23	19.32	17.20	19.02	484438
2025-04-10	18.63	19.00	18.43	18.82	428716
2025-04-11	18.95	19.80	18.65	19.63	340520
2025-04-14	19.75	20.07	19.57	19.88	310370
2025-04-15	19.69	19.95	19.35	19.63	364152
2025-04-16	19.70	20.07	19.64	19.79	399658
2025-04-17	19.87	20.30	19.87	19.99	306576
2025-04-21	19.78	20.23	19.78	20.18	296956
2025-04-22	20.43	20.58	20.10	20.24	239938
2025-04-23	20.49	20.50	19.81	20.04	274190
2025-04-24	20.10	20.36	20.01	20.21	213174
2025-04-25	20.07	20.27	19.91	20.26	134382
2025-04-28	20.26	20.68	20.22	20.54	207556
2025-04-29	20.63	20.83	20.25	20.27	137074
2025-04-30	20.25	20.25	19.64	19.86	277282
2025-05-01	19.81	20.20	19.72	20.05	183488
2025-05-02	20.23	20.40	20.08	20.29	175956
2025-05-05	20.23	20.39	20.06	20.14	148500
2025-05-06	20.10	20.31	19.86	19.86	212124
2025-05-07	20.12	20.12	19.55	19.66	218380
2025-05-08	19.75	20.35	19.75	20.26	201278
2025-05-09	20.24	20.65	20.24	20.58	186726
2025-05-12	21.14	21.46	20.59	20.66	203150
2025-05-13	20.86	21.51	20.67	21.34	227928
2025-05-14	21.31	21.31	21.03	21.13	185900
2025-05-15	21.04	21.30	20.86	21.30	188210
2025-05-16	21.30	21.46	21.01	21.35	187730
2025-05-19	21.16	21.16	20.91	21.05	134946
2025-05-20	20.97	21.37	20.61	21.27	226648
2025-05-21	21.03	21.07	20.73	21.00	192408
2025-05-22	20.96	21.01	20.48	20.88	185556
2025-05-23	20.66	20.90	20.54	20.79	120048
2025-05-27	20.93	21.39	20.90	21.33	186682
2025-05-28	21.81	21.81	19.44	20.03	450694
2025-05-29	20.03	20.62	19.99	20.56	242154
2025-05-30	20.52	21.15	20.34	21.07	280638
2025-06-02	21.02	21.02	20.49	20.85	186218
2025-06-03	20.87	21.76	20.87	21.60	187798
2025-06-04	21.64	21.68	21.24	21.49	173004
2025-06-05	21.54	21.70	21.24	21.34	156970
2025-06-06	21.69	21.75	21.46	21.74	135230
2025-06-09	21.81	22.08	21.69	21.90	169054
2025-06-10	22.25	22.55	21.93	22.41	159300
2025-06-11	22.46	22.87	22.25	22.76	176576
2025-06-12	22.58	22.74	22.22	22.55	167290
2025-06-13	22.61	23.54	22.56	23.50	247944
2025-06-16	23.52	24.01	23.39	23.86	241394
2025-06-17	23.99	24.34	23.83	24.22	223512
2025-06-18	24.27	24.92	24.08	24.77	276466
2025-06-20	24.85	24.85	24.16	24.54	967024
2025-06-23	24.44	24.68	24.22	24.25	315176
2025-06-24	24.11	24.88	23.82	24.59	295058
2025-06-25	24.53	25.05	24.33	24.60	257244
2025-06-26	24.79	24.79	24.43	24.67	182744
2025-06-27	24.61	24.66	24.27	24.66	424006
2025-06-30	24.64	25.06	24.33	24.36	358594
2025-07-01	24.35	25.20	24.16	24.85	247016
2025-07-02	24.88	25.73	24.63	25.71	257334
2025-07-03	25.71	26.38	25.66	26.38	156474
2025-07-07	26.18	26.42	25.91	26.39	209584
2025-07-08	26.48	26.82	26.34	26.53	190038
2025-07-09	26.50	27.02	26.36	27.02	180912
2025-07-10	26.86	27.37	26.86	27.17	170656
2025-07-11	27.10	27.51	27.06	27.34	175634
2025-07-14	27.37	27.62	26.99	27.44	169756
2025-07-15	27.50	27.68	27.05	27.09	226688
2025-07-16	27.34	27.36	26.53	26.61	162252
2025-07-17	26.47	26.96	26.47	26.60	147080
2025-07-18	26.86	27.02	26.49	26.68	274548
2025-07-21	26.91	27.48	26.85	27.19	179186
2025-07-22	27.24	27.56	27.02	27.02	201956
2025-07-23	26.98	27.67	26.98	27.60	180056
2025-07-24	27.40	27.44	26.75	26.78	205142
2025-07-25	26.98	27.32	26.63	27.06	173876
2025-07-28	27.15	27.37	27.03	27.18	126454
2025-07-29	27.40	27.40	27.02	27.17	118820
2025-07-30	27.03	27.24	26.50	26.72	109556
2025-07-31	26.45	26.65	25.83	26.14	177222
2025-08-01	26.11	26.11	24.88	25.50	185416
2025-08-04	25.44	25.84	25.34	25.64	113654
2025-08-05	25.66	26.12	25.48	25.98	101048
2025-08-06	25.90	26.21	25.57	25.74	115486
2025-08-07	25.81	25.93	25.60	25.74	123970
2025-08-08	26.03	26.28	25.66	26.26	123310
2025-08-11	26.46	26.72	26.04	26.63	137324
2025-08-12	26.90	27.39	26.84	27.13	155538
2025-08-13	27.19	27.62	27.03	27.41	116182
2025-08-14	27.32	27.50	26.76	27.49	156454
2025-08-15	27.54	27.58	27.00	27.51	307704
2025-08-18	27.53	28.48	27.45	28.17	126456
2025-08-19	28.11	28.21	27.62	27.98	143596
2025-08-20	28.02	28.29	27.89	28.14	132168
2025-08-21	28.09	28.69	27.72	28.56	129828
2025-08-22	28.74	30.04	28.74	29.95	205076
2025-08-25	29.97	30.75	29.96	30.34	344764
2025-08-26	30.15	30.71	29.82	30.49	471338
2025-08-27	30.49	31.00	29.86	30.42	455214
2025-08-28	30.40	32.48	30.40	32.06	316544
2025-08-29	32.03	32.03	31.13	31.29	183170
2025-09-02	31.11	31.60	31.04	31.35	162602
2025-09-03	31.29	31.43	30.69	30.86	261970
2025-09-04	30.77	31.84	30.57	31.80	228468
2025-09-05	31.77	31.77	30.68	30.84	357076
2025-09-08	31.11	31.29	30.52	31.00	210208
2025-09-09	61.55	62.58	60.90	61.01	111455
2025-09-10	60.95	61.49	60.45	60.96	163273
2025-09-11	60.59	61.84	60.59	61.73	117168
2025-09-12	61.50	62.30	60.39	60.83	114956

Explore More About REX

Coins representing dividend payouts and trends

REX Dividend History

Discover REX American Resources's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

REX Stock Split History

Discover REX American Resources's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

REX Historical Prices

Explore REX American Resources's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics